EMB Mission Bound AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 3.570 | 3.740 | 3.210 | 3.690 | 3.690 | 148,976 |
| 2024-08-22 | 3.780 | 3.800 | 3.330 | 3.580 | 3.580 | 167,503 |
| 2024-08-21 | 3.720 | 3.760 | 3.560 | 3.570 | 3.570 | 29,793 |
| 2024-08-20 | 3.740 | 3.910 | 3.670 | 3.740 | 3.740 | 58,580 |
| 2024-08-19 | 3.460 | 3.950 | 3.460 | 3.620 | 3.620 | 25,722 |
| 2024-08-16 | 3.560 | 3.560 | 3.460 | 3.460 | 3.460 | 11,659 |
| 2024-08-15 | 3.670 | 3.670 | 3.540 | 3.600 | 3.600 | 6,320 |
| 2024-08-14 | 3.550 | 3.630 | 3.520 | 3.580 | 3.580 | 22,815 |
| 2024-08-13 | 3.560 | 3.720 | 3.560 | 3.630 | 3.630 | 2,763 |
| 2024-08-12 | 3.590 | 3.630 | 3.570 | 3.630 | 3.630 | 6,302 |
| 2024-08-09 | 3.430 | 3.650 | 3.430 | 3.570 | 3.570 | 9,995 |
| 2024-08-08 | 3.550 | 3.580 | 3.420 | 3.420 | 3.420 | 30,818 |
| 2024-08-07 | 3.880 | 4.000 | 3.550 | 3.550 | 3.550 | 12,456 |
| 2024-08-06 | 3.890 | 3.890 | 3.180 | 3.540 | 3.540 | 46,363 |
| 2024-08-05 | 3.670 | 3.670 | 3.430 | 3.600 | 3.600 | 13,047 |
| 2024-08-02 | 3.760 | 3.760 | 3.670 | 3.670 | 3.670 | 7,990 |
| 2024-08-01 | 3.930 | 3.930 | 3.770 | 3.860 | 3.860 | 9,143 |
| 2024-07-31 | 3.910 | 4.000 | 3.900 | 3.900 | 3.900 | 10,252 |
| 2024-07-30 | 3.990 | 4.090 | 3.910 | 3.910 | 3.910 | 27,644 |
| 2024-07-29 | 4.010 | 4.050 | 3.990 | 3.990 | 3.990 | 98,620 |
| 2024-07-26 | 4.200 | 4.200 | 4.000 | 4.010 | 4.010 | 8,126 |
| 2024-07-25 | 4.000 | 4.080 | 4.000 | 4.000 | 4.000 | 3,228 |
| 2024-07-24 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 2,470 |
| 2024-07-23 | 4.050 | 4.080 | 4.000 | 4.080 | 4.080 | 7,600 |
| 2024-07-22 | 4.010 | 4.050 | 4.000 | 4.050 | 4.050 | 4,758 |
| 2024-07-19 | 4.040 | 4.040 | 4.000 | 4.000 | 4.000 | 6,364 |
| 2024-07-18 | 4.000 | 4.140 | 4.000 | 4.000 | 4.000 | 8,448 |
| 2024-07-17 | 4.010 | 4.100 | 4.000 | 4.100 | 4.100 | 79,829 |
| 2024-07-16 | 4.000 | 4.100 | 4.000 | 4.100 | 4.100 | 8,000 |
| 2024-07-15 | 4.020 | 4.020 | 4.000 | 4.000 | 4.000 | 15,713 |
| 2024-07-12 | 4.000 | 4.040 | 4.000 | 4.020 | 4.020 | 27,000 |
| 2024-07-11 | 3.950 | 4.010 | 3.950 | 4.010 | 4.010 | 1,324 |
| 2024-07-10 | 3.900 | 4.010 | 3.880 | 3.980 | 3.980 | 23,306 |
| 2024-07-09 | 3.970 | 3.970 | 3.810 | 3.900 | 3.900 | 7,517 |
| 2024-07-08 | 3.760 | 4.000 | 3.660 | 3.970 | 3.970 | 21,830 |
| 2024-07-05 | 3.850 | 3.920 | 3.800 | 3.800 | 3.800 | 73,607 |
| 2024-07-04 | 3.820 | 4.070 | 3.710 | 3.800 | 3.800 | 136,949 |
| 2024-07-03 | 4.080 | 4.100 | 3.800 | 3.830 | 3.830 | 52,772 |
| 2024-07-02 | 4.140 | 4.140 | 4.000 | 4.080 | 4.080 | 5,676 |
| 2024-07-01 | 4.070 | 4.160 | 3.980 | 4.100 | 4.100 | 137,665 |
| 2024-06-28 | 4.090 | 4.150 | 4.070 | 4.070 | 4.070 | 11,065 |
| 2024-06-27 | 4.200 | 4.200 | 4.090 | 4.100 | 4.100 | 37,701 |
| 2024-06-26 | 4.300 | 4.300 | 4.270 | 4.300 | 4.300 | 4,136 |
| 2024-06-25 | 4.490 | 4.490 | 4.300 | 4.300 | 4.300 | 5,133 |
| 2024-06-24 | 4.420 | 4.420 | 4.280 | 4.410 | 4.410 | 29,802 |
| 2024-06-20 | 4.360 | 4.610 | 4.330 | 4.420 | 4.420 | 48,403 |
| 2024-06-19 | 4.500 | 4.510 | 4.330 | 4.500 | 4.500 | 42,696 |
| 2024-06-18 | 4.490 | 4.550 | 4.330 | 4.500 | 4.500 | 126,043 |
| 2024-06-17 | 4.300 | 4.480 | 4.300 | 4.420 | 4.420 | 27,844 |
| 2024-06-14 | 4.420 | 4.420 | 4.420 | 4.420 | 4.420 | 1,000 |
| 2024-06-13 | 4.480 | 4.480 | 4.450 | 4.450 | 4.450 | 7,290 |
| 2024-06-12 | 4.290 | 4.590 | 4.270 | 4.460 | 4.460 | 76,651 |
| 2024-06-11 | 4.690 | 4.690 | 4.530 | 4.580 | 4.580 | 47,515 |
| 2024-06-10 | 4.410 | 4.690 | 4.410 | 4.690 | 4.690 | 22,523 |
| 2024-06-07 | 4.570 | 4.860 | 4.480 | 4.490 | 4.490 | 15,191 |
| 2024-06-05 | 4.590 | 4.740 | 4.500 | 4.570 | 4.570 | 22,444 |
| 2024-06-04 | 4.480 | 4.500 | 4.410 | 4.500 | 4.500 | 4,990 |
| 2024-06-03 | 4.750 | 4.910 | 4.410 | 4.490 | 4.490 | 71,008 |
| 2024-05-31 | 4.520 | 4.700 | 4.470 | 4.700 | 4.700 | 16,932 |
| 2024-05-30 | 4.310 | 4.590 | 4.310 | 4.590 | 4.590 | 28,761 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.