EMB Mission Bound AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 4.430 | 4.430 | 4.230 | 4.290 | 4.290 | 57,376 |
| 2024-05-28 | 4.510 | 4.630 | 4.410 | 4.420 | 4.420 | 36,895 |
| 2024-05-27 | 5.000 | 5.000 | 4.540 | 4.540 | 4.540 | 66,476 |
| 2024-05-24 | 4.500 | 4.940 | 4.500 | 4.750 | 4.750 | 118,706 |
| 2024-05-23 | 4.600 | 4.600 | 4.420 | 4.490 | 4.490 | 58,563 |
| 2024-05-22 | 4.560 | 4.610 | 4.470 | 4.540 | 4.540 | 24,897 |
| 2024-05-21 | 4.470 | 4.560 | 4.470 | 4.560 | 4.560 | 68,040 |
| 2024-05-20 | 4.490 | 4.790 | 4.360 | 4.470 | 4.470 | 38,522 |
| 2024-05-17 | 4.940 | 4.940 | 4.300 | 4.330 | 4.330 | 34,476 |
| 2024-05-16 | 4.030 | 4.500 | 3.920 | 4.440 | 4.440 | 178,935 |
| 2024-05-15 | 4.170 | 4.240 | 3.950 | 4.040 | 4.040 | 63,114 |
| 2024-05-14 | 4.500 | 4.730 | 3.910 | 4.180 | 4.180 | 185,171 |
| 2024-05-13 | 4.290 | 4.630 | 4.290 | 4.570 | 4.570 | 21,741 |
| 2024-05-10 | 4.590 | 4.690 | 4.450 | 4.570 | 4.570 | 18,661 |
| 2024-05-08 | 4.290 | 4.590 | 4.290 | 4.590 | 4.590 | 13,255 |
| 2024-05-07 | 4.340 | 4.750 | 4.230 | 4.580 | 4.580 | 45,167 |
| 2024-05-06 | 4.630 | 4.640 | 4.320 | 4.340 | 4.340 | 34,819 |
| 2024-05-03 | 4.590 | 4.740 | 4.400 | 4.640 | 4.640 | 30,655 |
| 2024-05-02 | 4.500 | 4.670 | 4.350 | 4.520 | 4.520 | 36,256 |
| 2024-04-30 | 4.500 | 4.630 | 4.500 | 4.500 | 4.500 | 41,719 |
| 2024-04-29 | 4.200 | 4.510 | 4.200 | 4.510 | 4.510 | 6,055 |
| 2024-04-26 | 4.170 | 4.470 | 4.110 | 4.340 | 4.340 | 32,638 |
| 2024-04-25 | 4.500 | 4.500 | 4.350 | 4.380 | 4.380 | 5,111 |
| 2024-04-24 | 4.380 | 4.600 | 4.380 | 4.460 | 4.460 | 15,256 |
| 2024-04-23 | 4.170 | 4.310 | 4.170 | 4.310 | 4.310 | 10,973 |
| 2024-04-22 | 4.190 | 4.230 | 4.100 | 4.170 | 4.170 | 41,704 |
| 2024-04-19 | 4.560 | 4.560 | 4.200 | 4.200 | 4.200 | 29,462 |
| 2024-04-18 | 4.670 | 4.670 | 4.410 | 4.410 | 4.410 | 16,568 |
| 2024-04-17 | 5.040 | 5.040 | 4.450 | 4.730 | 4.730 | 40,039 |
| 2024-04-16 | 4.470 | 4.980 | 4.460 | 4.460 | 4.460 | 13,196 |
| 2024-04-15 | 4.450 | 4.500 | 4.200 | 4.470 | 4.470 | 75,052 |
| 2024-04-12 | 4.320 | 4.450 | 4.320 | 4.450 | 4.450 | 4,588 |
| 2024-04-11 | 4.230 | 4.440 | 4.230 | 4.300 | 4.300 | 81,455 |
| 2024-04-10 | 4.350 | 4.350 | 4.190 | 4.230 | 4.230 | 7,957 |
| 2024-04-09 | 4.310 | 4.310 | 4.210 | 4.270 | 4.270 | 6,670 |
| 2024-04-08 | 4.310 | 4.310 | 4.180 | 4.200 | 4.200 | 54 |
| 2024-04-05 | 4.390 | 4.390 | 4.310 | 4.310 | 4.310 | 6,028 |
| 2024-04-04 | 4.380 | 4.390 | 4.280 | 4.390 | 4.390 | 6,584 |
| 2024-04-03 | 4.290 | 4.330 | 4.250 | 4.330 | 4.330 | 8,277 |
| 2024-04-02 | 4.180 | 4.290 | 4.180 | 4.290 | 4.290 | 8,286 |
| 2024-03-28 | 4.140 | 4.300 | 4.140 | 4.180 | 4.180 | 6,063 |
| 2024-03-27 | 4.270 | 4.270 | 4.130 | 4.130 | 4.130 | 10,127 |
| 2024-03-26 | 4.200 | 4.280 | 4.030 | 4.280 | 4.280 | 13,962 |
| 2024-03-25 | 3.940 | 4.200 | 3.940 | 4.160 | 4.160 | 16,277 |
| 2024-03-22 | 4.080 | 4.120 | 4.060 | 4.060 | 4.060 | 2,124 |
| 2024-03-21 | 4.250 | 4.260 | 4.120 | 4.120 | 4.120 | 3,684 |
| 2024-03-20 | 4.100 | 4.100 | 4.080 | 4.100 | 4.100 | 10,680 |
| 2024-03-19 | 4.110 | 4.270 | 4.110 | 4.200 | 4.200 | 7,998 |
| 2024-03-18 | 4.090 | 4.180 | 4.080 | 4.080 | 4.080 | 4,942 |
| 2024-03-15 | 4.150 | 4.190 | 4.090 | 4.090 | 4.090 | 2,168 |
| 2024-03-14 | 4.290 | 4.290 | 4.050 | 4.150 | 4.150 | 9,312 |
| 2024-03-13 | 4.280 | 4.320 | 4.090 | 4.180 | 4.180 | 67,294 |
| 2024-03-12 | 4.300 | 4.450 | 4.300 | 4.310 | 4.310 | 45,037 |
| 2024-03-11 | 4.150 | 4.270 | 4.020 | 4.270 | 4.270 | 8,039 |
| 2024-03-08 | 4.320 | 4.320 | 4.210 | 4.210 | 4.210 | 2,981 |
| 2024-03-07 | 4.490 | 4.500 | 4.400 | 4.400 | 4.400 | 59,927 |
| 2024-03-06 | 4.400 | 4.490 | 4.400 | 4.490 | 4.490 | 7,610 |
| 2024-03-05 | 4.500 | 4.500 | 4.310 | 4.400 | 4.400 | 26,792 |
| 2024-03-04 | 4.300 | 4.500 | 4.200 | 4.500 | 4.500 | 5,300 |
| 2024-03-01 | 4.300 | 4.580 | 4.200 | 4.300 | 4.300 | 1,716 |
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.