EMB Mission Bound AB (publ) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	2.960	3.100	2.910	3.100	3.100	204,708
2026-07-27	2.900	3.000	2.750	2.930	2.930	724,347
2026-07-24	3.000	3.080	2.800	2.900	2.900	859,450
2026-07-23	3.100	3.100	3.000	3.000	3.000	255,802
2026-07-22	3.100	3.100	2.970	3.100	3.100	290,415
2026-07-21	3.200	3.260	3.010	3.100	3.100	266,380
2026-07-20	3.460	3.460	3.210	3.280	3.280	192,135
2026-07-17	3.040	3.840	3.040	3.430	3.430	616,037
2026-07-16	2.790	2.890	2.790	2.890	2.890	15,806
2026-07-15	2.940	2.940	2.820	2.880	2.880	43,947
2026-07-14	3.000	3.000	2.810	2.940	2.940	26,181
2026-07-13	3.070	3.070	2.890	3.000	3.000	25,253
2026-07-10	2.920	2.960	2.900	2.960	2.960	23,261
2026-07-09	3.050	3.050	2.950	2.950	2.950	20,647
2026-07-08	3.060	3.080	2.960	2.960	2.960	9,870
2026-07-07	3.030	3.100	2.900	3.010	3.010	109,157
2026-07-06	3.130	3.210	3.120	3.140	3.140	28,007
2026-07-03	3.000	3.110	3.000	3.100	3.100	59,998
2026-07-02	2.920	3.020	2.920	3.020	3.020	46,204
2026-07-01	2.830	2.900	2.830	2.900	2.900	19,160
2026-06-30	2.800	2.840	2.790	2.840	2.840	33,946
2026-06-29	2.770	2.790	2.770	2.790	2.790	602
2026-06-26	2.770	2.770	2.680	2.720	2.720	17,993
2026-06-25	2.620	2.800	2.600	2.630	2.630	21,006
2026-06-24	2.640	2.640	2.600	2.600	2.600	8,477
2026-06-23	2.620	2.630	2.620	2.630	2.630	3,301
2026-06-22	2.800	2.800	2.530	2.640	2.640	84,123
2026-06-18	2.800	2.800	2.710	2.710	2.710	40,605
2026-06-17	2.730	2.830	2.730	2.800	2.800	23,285
2026-06-16	2.790	2.850	2.780	2.780	2.780	76,135
2026-06-15	2.840	2.840	2.700	2.790	2.790	89,127
2026-06-12	2.850	2.850	2.740	2.840	2.840	25,653
2026-06-11	2.850	2.890	2.750	2.850	2.850	73,577
2026-06-10	2.900	2.900	2.700	2.700	2.700	37,074
2026-06-09	2.860	2.880	2.800	2.880	2.880	32,742
2026-06-08	3.000	3.000	2.820	2.910	2.910	22,223
2026-06-05	2.880	3.010	2.800	3.000	3.000	48,709
2026-06-04	2.920	3.020	2.820	2.950	2.950	61,775
2026-06-03	2.810	2.910	2.810	2.910	2.910	53,477
2026-06-02	2.860	2.860	2.810	2.820	2.820	33,497
2026-06-01	2.760	2.800	2.700	2.790	2.790	92,456
2026-05-29	2.720	2.830	2.690	2.730	2.730	141,894
2026-05-28	2.760	2.900	2.700	2.720	2.720	138,643
2026-05-27	2.970	3.000	2.920	2.920	2.920	35,194
2026-05-26	3.060	3.060	2.960	2.960	2.960	103,076
2026-05-25	2.960	3.040	2.870	3.000	3.000	159,427
2026-05-22	3.080	3.080	2.950	2.970	2.970	98,727
2026-05-21	3.000	3.000	2.870	2.980	2.980	59,939
2026-05-20	3.020	3.090	3.000	3.000	3.000	11,382
2026-05-19	2.940	3.040	2.900	3.030	3.030	45,334
2026-05-18	2.980	3.020	2.900	2.910	2.910	81,009
2026-05-15	3.040	3.100	2.900	2.960	2.960	191,899
2026-05-13	3.160	3.160	2.900	2.990	2.990	101,968
2026-05-12	3.500	3.560	3.060	3.160	3.160	85,481
2026-05-11	3.330	3.600	3.060	3.400	3.400	91,064
2026-05-08	3.400	3.420	3.260	3.320	3.320	54,400
2026-05-07	3.160	3.620	3.150	3.270	3.270	332,513
2026-05-06	2.960	2.960	2.860	2.950	2.950	51,901
2026-05-05	3.020	3.060	3.010	3.010	3.010	12,152
2026-05-04	3.120	3.240	3.030	3.030	3.030	62,109

← NewerPage 2 of 13 · 777 trading daysOlder →

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.