EMB Mission Bound AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 3.110 | 3.110 | 3.110 | 3.110 | 3.110 | 1,617 |
| 2026-04-29 | 3.210 | 3.390 | 3.020 | 3.110 | 3.110 | 16,416 |
| 2026-04-28 | 3.240 | 3.240 | 3.070 | 3.130 | 3.130 | 44,354 |
| 2026-04-27 | 3.300 | 3.300 | 3.260 | 3.260 | 3.260 | 1,693 |
| 2026-04-24 | 3.280 | 3.300 | 3.190 | 3.300 | 3.300 | 32,463 |
| 2026-04-23 | 3.120 | 3.160 | 3.120 | 3.160 | 3.160 | 4,711 |
| 2026-04-22 | 3.190 | 3.190 | 3.100 | 3.120 | 3.120 | 14,409 |
| 2026-04-21 | 3.200 | 3.300 | 3.200 | 3.300 | 3.300 | 2,561 |
| 2026-04-20 | 3.110 | 3.310 | 3.110 | 3.220 | 3.220 | 5,003 |
| 2026-04-17 | 3.370 | 3.410 | 3.210 | 3.380 | 3.380 | 52,904 |
| 2026-04-16 | 3.100 | 3.180 | 3.100 | 3.170 | 3.170 | 55,480 |
| 2026-04-15 | 3.200 | 3.200 | 3.190 | 3.190 | 3.190 | 1,845 |
| 2026-04-14 | 3.110 | 3.370 | 3.100 | 3.110 | 3.110 | 273,926 |
| 2026-04-13 | 3.240 | 3.240 | 3.080 | 3.080 | 3.080 | 57,701 |
| 2026-04-10 | 3.320 | 3.320 | 3.240 | 3.300 | 3.300 | 2,633 |
| 2026-04-09 | 3.200 | 3.240 | 3.190 | 3.240 | 3.240 | 16,991 |
| 2026-04-08 | 3.270 | 3.280 | 3.100 | 3.280 | 3.280 | 21,526 |
| 2026-04-07 | 3.300 | 3.300 | 3.100 | 3.160 | 3.160 | 27,164 |
| 2026-04-02 | 3.180 | 3.220 | 3.100 | 3.210 | 3.210 | 12,646 |
| 2026-04-01 | 3.240 | 3.300 | 3.160 | 3.180 | 3.180 | 105,425 |
| 2026-03-31 | 2.860 | 3.140 | 2.760 | 3.080 | 3.080 | 122,421 |
| 2026-03-30 | 3.000 | 3.000 | 2.850 | 2.930 | 2.930 | 10,139 |
| 2026-03-27 | 2.970 | 3.000 | 2.930 | 2.930 | 2.930 | 11,595 |
| 2026-03-26 | 2.960 | 3.040 | 2.940 | 3.010 | 3.010 | 22,651 |
| 2026-03-25 | 2.800 | 3.060 | 2.800 | 2.880 | 2.880 | 56,103 |
| 2026-03-24 | 2.850 | 2.900 | 2.810 | 2.890 | 2.890 | 13,448 |
| 2026-03-23 | 2.940 | 2.970 | 2.790 | 2.810 | 2.810 | 32,969 |
| 2026-03-20 | 3.070 | 3.190 | 2.930 | 2.930 | 2.930 | 22,094 |
| 2026-03-19 | 3.150 | 3.290 | 2.930 | 2.980 | 2.980 | 40,103 |
| 2026-03-18 | 3.060 | 3.150 | 3.060 | 3.150 | 3.150 | 8,886 |
| 2026-03-17 | 3.160 | 3.160 | 2.940 | 2.950 | 2.950 | 54,920 |
| 2026-03-16 | 3.540 | 3.540 | 3.000 | 3.030 | 3.030 | 62,972 |
| 2026-03-13 | 3.350 | 3.460 | 3.350 | 3.460 | 3.460 | 15,651 |
| 2026-03-12 | 3.380 | 3.510 | 3.380 | 3.510 | 3.510 | 17,561 |
| 2026-03-11 | 3.310 | 3.430 | 3.300 | 3.420 | 3.420 | 4,864 |
| 2026-03-10 | 3.110 | 3.230 | 3.110 | 3.200 | 3.200 | 37,198 |
| 2026-03-09 | 3.180 | 3.200 | 3.020 | 3.100 | 3.100 | 14,969 |
| 2026-03-06 | 3.500 | 3.500 | 3.020 | 3.160 | 3.160 | 42,033 |
| 2026-03-05 | 3.220 | 3.380 | 3.220 | 3.330 | 3.330 | 78,754 |
| 2026-03-04 | 3.200 | 3.210 | 3.160 | 3.210 | 3.210 | 3,881 |
| 2026-03-03 | 3.980 | 3.980 | 3.000 | 3.060 | 3.060 | 99,220 |
| 2026-03-02 | 3.560 | 3.970 | 3.170 | 3.300 | 3.300 | 105,293 |
| 2026-02-27 | 3.460 | 4.000 | 3.350 | 3.350 | 3.350 | 86,782 |
| 2026-02-26 | 3.300 | 3.310 | 3.230 | 3.310 | 3.310 | 11,413 |
| 2026-02-25 | 3.100 | 3.280 | 3.100 | 3.270 | 3.270 | 49,349 |
| 2026-02-24 | 3.300 | 3.300 | 3.020 | 3.210 | 3.210 | 25,605 |
| 2026-02-23 | 3.310 | 3.320 | 2.810 | 3.310 | 3.310 | 163,788 |
| 2026-02-20 | 2.650 | 3.500 | 2.650 | 3.480 | 3.480 | 313,426 |
| 2026-02-19 | 2.310 | 2.870 | 2.290 | 2.650 | 2.650 | 456,636 |
| 2026-02-18 | 2.130 | 2.130 | 2.080 | 2.120 | 2.120 | 18,347 |
| 2026-02-17 | 2.040 | 2.090 | 2.040 | 2.090 | 2.090 | 7,623 |
| 2026-02-16 | 2.030 | 2.070 | 2.030 | 2.070 | 2.070 | 972 |
| 2026-02-13 | 2.150 | 2.170 | 2.070 | 2.070 | 2.070 | 27,175 |
| 2026-02-12 | 2.170 | 2.290 | 2.100 | 2.170 | 2.170 | 31,521 |
| 2026-02-11 | 2.040 | 2.230 | 2.040 | 2.140 | 2.140 | 94,323 |
| 2026-02-10 | 2.110 | 2.120 | 2.040 | 2.110 | 2.110 | 38,133 |
| 2026-02-09 | 2.020 | 2.110 | 2.020 | 2.110 | 2.110 | 12,430 |
| 2026-02-06 | 1.985 | 2.040 | 1.985 | 2.040 | 2.040 | 28,238 |
| 2026-02-05 | 2.140 | 2.140 | 1.850 | 2.000 | 2.000 | 100,199 |
| 2026-02-04 | 2.100 | 2.110 | 2.050 | 2.110 | 2.110 | 40,585 |
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.