EMB Mission Bound AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-04 | 6.400 | 6.400 | 6.040 | 6.040 | 6.040 | 12,835 |
| 2023-12-01 | 5.980 | 6.060 | 5.740 | 6.020 | 6.020 | 13,919 |
| 2023-11-30 | 5.780 | 5.780 | 5.500 | 5.740 | 5.740 | 2,088 |
| 2023-11-29 | 5.760 | 5.880 | 5.600 | 5.780 | 5.780 | 34,207 |
| 2023-11-28 | 5.760 | 5.760 | 5.640 | 5.760 | 5.760 | 8,405 |
| 2023-11-27 | 6.140 | 6.240 | 5.660 | 5.740 | 5.740 | 33,170 |
| 2023-11-24 | 6.240 | 6.240 | 6.140 | 6.140 | 6.140 | 3,490 |
| 2023-11-23 | 6.260 | 6.880 | 6.020 | 6.260 | 6.260 | 5,451 |
| 2023-11-22 | 6.880 | 6.880 | 6.180 | 6.260 | 6.260 | 1,381 |
| 2023-11-21 | 6.380 | 6.380 | 5.900 | 6.360 | 6.360 | 13,886 |
| 2023-11-20 | 6.220 | 6.460 | 6.200 | 6.380 | 6.380 | 39,155 |
| 2023-11-17 | 6.900 | 6.900 | 6.000 | 6.200 | 6.200 | 51,477 |
| 2023-11-16 | 7.160 | 7.160 | 6.440 | 6.900 | 6.900 | 11,374 |
| 2023-11-15 | 6.980 | 7.100 | 6.800 | 7.060 | 7.060 | 18,330 |
| 2023-11-14 | 6.700 | 7.100 | 6.600 | 6.980 | 6.980 | 18,949 |
| 2023-11-13 | 7.160 | 7.160 | 6.420 | 6.700 | 6.700 | 24,190 |
| 2023-11-10 | 7.020 | 7.180 | 7.020 | 7.160 | 7.160 | 1,508 |
| 2023-11-09 | 7.180 | 7.180 | 6.840 | 7.020 | 7.020 | 14,721 |
| 2023-11-08 | 7.140 | 7.740 | 6.820 | 7.180 | 7.180 | 74,670 |
| 2023-11-07 | 7.020 | 7.980 | 7.020 | 7.140 | 7.140 | 14,230 |
| 2023-11-06 | 9.000 | 9.000 | 6.960 | 7.020 | 7.020 | 23,662 |
| 2023-11-03 | 6.800 | 6.940 | 6.800 | 6.940 | 6.940 | 9,901 |
| 2023-11-02 | 7.460 | 7.460 | 6.500 | 6.800 | 6.800 | 103,751 |
| 2023-11-01 | 7.460 | 7.840 | 7.280 | 7.460 | 7.460 | 15,571 |
| 2023-10-31 | 7.420 | 7.820 | 7.420 | 7.460 | 7.460 | 5,553 |
| 2023-10-30 | 7.160 | 7.460 | 7.160 | 7.420 | 7.420 | 3,454 |
| 2023-10-27 | 7.720 | 7.740 | 6.920 | 7.160 | 7.160 | 30,109 |
| 2023-10-26 | 7.500 | 8.000 | 7.120 | 7.720 | 7.720 | 7,787 |
| 2023-10-25 | 7.500 | 7.500 | 7.010 | 7.130 | 7.130 | 21,090 |
| 2023-10-24 | 7.460 | 7.500 | 6.890 | 7.500 | 7.500 | 82,062 |
| 2023-10-23 | 7.500 | 7.500 | 7.210 | 7.220 | 7.220 | 17,937 |
| 2023-10-20 | 7.490 | 7.490 | 7.170 | 7.470 | 7.470 | 2,650 |
| 2023-10-19 | 7.500 | 7.500 | 7.280 | 7.490 | 7.490 | 17,660 |
| 2023-10-18 | 7.950 | 8.000 | 7.370 | 7.500 | 7.500 | 33,423 |
| 2023-10-17 | 7.980 | 8.500 | 7.810 | 7.950 | 7.950 | 11,350 |
| 2023-10-16 | 7.620 | 7.860 | 7.270 | 7.700 | 7.700 | 12,331 |
| 2023-10-13 | 8.060 | 8.060 | 7.570 | 7.620 | 7.620 | 6,429 |
| 2023-10-12 | 7.740 | 8.060 | 7.490 | 8.060 | 8.060 | 14,182 |
| 2023-10-11 | 8.000 | 8.000 | 7.550 | 7.740 | 7.740 | 37,932 |
| 2023-10-10 | 7.960 | 7.980 | 7.590 | 7.740 | 7.740 | 11,592 |
| 2023-10-09 | 8.510 | 8.510 | 7.840 | 7.990 | 7.990 | 56,087 |
| 2023-10-06 | 8.800 | 8.800 | 8.020 | 8.510 | 8.510 | 12,439 |
| 2023-10-05 | 9.000 | 9.000 | 8.390 | 8.390 | 8.390 | 10,309 |
| 2023-10-04 | 9.000 | 9.000 | 8.710 | 8.890 | 8.890 | 7,020 |
| 2023-10-03 | 9.000 | 9.000 | 8.700 | 8.900 | 8.900 | 18,579 |
| 2023-10-02 | 8.290 | 10.520 | 8.290 | 9.000 | 9.000 | 46,594 |
| 2023-09-29 | 8.500 | 8.700 | 8.050 | 8.290 | 8.290 | 9,485 |
| 2023-09-28 | 8.080 | 8.400 | 7.780 | 8.010 | 8.010 | 9,924 |
| 2023-09-27 | 8.000 | 8.080 | 7.800 | 8.080 | 8.080 | 41,089 |
| 2023-09-26 | 8.800 | 8.800 | 7.510 | 8.040 | 8.040 | 49,508 |
| 2023-09-25 | 8.000 | 8.210 | 7.360 | 8.100 | 8.100 | 48,466 |
| 2023-09-22 | 7.840 | 7.840 | 7.400 | 7.610 | 7.610 | 46,855 |
| 2023-09-21 | 7.900 | 7.900 | 7.660 | 7.750 | 7.750 | 24,886 |
| 2023-09-20 | 8.000 | 8.000 | 7.750 | 7.900 | 7.900 | 75,375 |
| 2023-09-19 | 8.000 | 8.000 | 7.750 | 7.990 | 7.990 | 33,825 |
| 2023-09-18 | 7.790 | 7.990 | 7.750 | 7.850 | 7.850 | 129,389 |
| 2023-09-15 | 7.840 | 7.840 | 7.000 | 7.600 | 7.600 | 294,899 |
| 2023-09-14 | 8.000 | 8.484 | 7.500 | 7.840 | 7.840 | 179,162 |
← NewerPage 13 of 13 · 778 trading days
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.