EMB Mission Bound AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-29 | 4.470 | 4.470 | 4.200 | 4.300 | 4.300 | 31,130 |
| 2024-02-28 | 5.140 | 5.200 | 4.110 | 4.470 | 4.470 | 71,106 |
| 2024-02-27 | 4.400 | 4.500 | 4.350 | 4.350 | 4.350 | 37,006 |
| 2024-02-26 | 4.500 | 4.500 | 4.360 | 4.370 | 4.370 | 16,800 |
| 2024-02-23 | 4.590 | 4.650 | 4.230 | 4.450 | 4.450 | 28,168 |
| 2024-02-22 | 4.700 | 4.700 | 4.470 | 4.590 | 4.590 | 43,271 |
| 2024-02-21 | 4.980 | 4.980 | 4.640 | 4.790 | 4.790 | 33,992 |
| 2024-02-20 | 4.950 | 4.950 | 4.870 | 4.870 | 4.870 | 5,078 |
| 2024-02-19 | 4.760 | 5.140 | 4.760 | 4.900 | 4.900 | 62,133 |
| 2024-02-16 | 4.880 | 4.930 | 4.210 | 4.760 | 4.760 | 6,420 |
| 2024-02-15 | 4.940 | 5.000 | 4.930 | 4.930 | 4.930 | 11,769 |
| 2024-02-14 | 5.080 | 5.080 | 4.860 | 4.970 | 4.970 | 23,475 |
| 2024-02-13 | 5.240 | 5.240 | 4.900 | 5.000 | 5.000 | 37,829 |
| 2024-02-12 | 5.200 | 5.420 | 5.200 | 5.400 | 5.400 | 38,226 |
| 2024-02-09 | 5.100 | 5.240 | 5.080 | 5.220 | 5.220 | 8,379 |
| 2024-02-08 | 5.380 | 5.380 | 5.040 | 5.240 | 5.240 | 19,896 |
| 2024-02-07 | 5.200 | 5.220 | 4.920 | 5.060 | 5.060 | 74,866 |
| 2024-02-06 | 5.320 | 5.320 | 5.280 | 5.300 | 5.300 | 6,074 |
| 2024-02-05 | 5.300 | 5.640 | 5.300 | 5.360 | 5.360 | 27,265 |
| 2024-02-02 | 5.300 | 5.400 | 5.300 | 5.380 | 5.380 | 8,522 |
| 2024-02-01 | 5.440 | 5.440 | 5.220 | 5.400 | 5.400 | 25,748 |
| 2024-01-31 | 5.420 | 5.520 | 5.380 | 5.400 | 5.400 | 5,493 |
| 2024-01-30 | 5.760 | 5.780 | 5.440 | 5.440 | 5.440 | 21,733 |
| 2024-01-29 | 5.380 | 5.800 | 5.340 | 5.480 | 5.480 | 21,106 |
| 2024-01-26 | 5.400 | 5.880 | 5.360 | 5.380 | 5.380 | 74,610 |
| 2024-01-25 | 5.200 | 5.360 | 5.200 | 5.360 | 5.360 | 57,555 |
| 2024-01-24 | 5.360 | 5.480 | 5.280 | 5.280 | 5.280 | 11,148 |
| 2024-01-23 | 5.740 | 5.740 | 5.300 | 5.320 | 5.320 | 35,234 |
| 2024-01-22 | 5.860 | 5.860 | 5.400 | 5.560 | 5.560 | 64,581 |
| 2024-01-19 | 5.800 | 5.860 | 5.580 | 5.860 | 5.860 | 7,213 |
| 2024-01-18 | 5.740 | 5.940 | 5.740 | 5.900 | 5.900 | 3,218 |
| 2024-01-17 | 5.700 | 5.900 | 5.700 | 5.740 | 5.740 | 11,541 |
| 2024-01-16 | 5.740 | 5.780 | 5.660 | 5.680 | 5.680 | 15,281 |
| 2024-01-15 | 5.880 | 5.900 | 5.880 | 5.900 | 5.900 | 10,005 |
| 2024-01-12 | 5.700 | 5.880 | 5.700 | 5.880 | 5.880 | 37,078 |
| 2024-01-11 | 5.780 | 5.780 | 5.640 | 5.700 | 5.700 | 22,139 |
| 2024-01-10 | 5.880 | 5.940 | 5.660 | 5.940 | 5.940 | 25,845 |
| 2024-01-09 | 5.880 | 6.060 | 5.820 | 5.980 | 5.980 | 9,788 |
| 2024-01-08 | 5.860 | 6.040 | 5.860 | 6.000 | 6.000 | 10,137 |
| 2024-01-05 | 6.120 | 6.140 | 5.980 | 6.040 | 6.040 | 8,443 |
| 2024-01-04 | 6.000 | 6.000 | 5.960 | 6.000 | 6.000 | 7,016 |
| 2024-01-03 | 5.980 | 5.980 | 5.840 | 5.960 | 5.960 | 1,307 |
| 2024-01-02 | 5.660 | 6.080 | 5.660 | 5.980 | 5.980 | 3,251 |
| 2023-12-29 | 6.000 | 6.000 | 5.820 | 5.960 | 5.960 | 5,130 |
| 2023-12-28 | 6.100 | 6.100 | 6.000 | 6.040 | 6.040 | 11,956 |
| 2023-12-27 | 6.140 | 6.140 | 6.060 | 6.100 | 6.100 | 6,350 |
| 2023-12-22 | 5.800 | 6.400 | 5.620 | 5.980 | 5.980 | 80,152 |
| 2023-12-21 | 6.040 | 6.040 | 5.780 | 5.800 | 5.800 | 27,221 |
| 2023-12-20 | 5.760 | 6.280 | 5.500 | 5.980 | 5.980 | 38,212 |
| 2023-12-19 | 5.960 | 5.960 | 5.720 | 5.840 | 5.840 | 42,572 |
| 2023-12-18 | 5.700 | 6.060 | 5.700 | 5.960 | 5.960 | 75,390 |
| 2023-12-15 | 6.240 | 6.240 | 5.680 | 5.700 | 5.700 | 30,816 |
| 2023-12-14 | 6.100 | 6.240 | 5.980 | 5.980 | 5.980 | 47,247 |
| 2023-12-13 | 5.900 | 6.000 | 5.900 | 6.000 | 6.000 | 27,530 |
| 2023-12-12 | 5.940 | 5.960 | 5.740 | 5.900 | 5.900 | 30,278 |
| 2023-12-11 | 5.880 | 5.960 | 5.720 | 5.960 | 5.960 | 24,667 |
| 2023-12-08 | 5.540 | 5.960 | 5.540 | 5.700 | 5.700 | 32,303 |
| 2023-12-07 | 5.720 | 5.800 | 5.540 | 5.540 | 5.540 | 22,661 |
| 2023-12-06 | 5.840 | 5.940 | 5.800 | 5.800 | 5.800 | 12,730 |
| 2023-12-05 | 6.040 | 6.180 | 5.740 | 5.840 | 5.840 | 14,765 |
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.