EMB Mission Bound AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	2.030	2.140	2.000	2.110	2.110	101,723
2026-02-02	2.050	2.050	1.990	2.030	2.030	41,059
2026-01-30	2.170	2.190	2.050	2.050	2.050	108,329
2026-01-29	2.100	2.130	2.100	2.110	2.110	17,208
2026-01-28	2.090	2.110	2.090	2.100	2.100	103,404
2026-01-27	2.110	2.120	2.060	2.090	2.090	179,043
2026-01-26	2.150	2.150	2.100	2.150	2.150	19,172
2026-01-23	2.180	2.180	2.100	2.120	2.120	14,158
2026-01-22	2.180	2.180	2.100	2.110	2.110	11,620
2026-01-21	2.150	2.150	2.100	2.100	2.100	79,778
2026-01-20	2.190	2.190	2.140	2.170	2.170	35,637
2026-01-19	2.160	2.220	2.120	2.200	2.200	71,118
2026-01-16	2.300	2.300	2.230	2.290	2.290	38,299
2026-01-15	2.230	2.310	2.230	2.310	2.310	15,814
2026-01-14	2.360	2.360	2.230	2.320	2.320	101,658
2026-01-13	2.220	2.390	2.120	2.380	2.380	123,991
2026-01-12	2.300	2.300	2.230	2.300	2.300	27,934
2026-01-09	2.250	2.440	2.250	2.300	2.300	41,653
2026-01-08	2.390	2.410	2.250	2.290	2.290	24,896
2026-01-07	2.370	2.370	2.280	2.350	2.350	18,808
2026-01-05	2.280	2.400	2.280	2.340	2.340	12,619
2026-01-02	2.260	3.300	2.260	2.340	2.340	54,873
2025-12-30	2.300	2.300	2.200	2.260	2.260	11,033
2025-12-29	2.300	2.410	2.200	2.290	2.290	66,708
2025-12-23	2.420	2.680	2.290	2.340	2.340	21,670
2025-12-22	2.500	2.530	2.220	2.300	2.300	79,723
2025-12-19	1.985	3.600	1.985	2.460	2.460	125,250
2025-12-18	1.985	2.050	1.985	2.050	2.050	18,766
2025-12-17	2.000	2.050	2.000	2.050	2.050	25,000
2025-12-16	2.000	2.000	1.940	1.995	1.995	5,642
2025-12-15	1.980	1.980	1.980	1.980	1.980	5,800
2025-12-12	1.920	2.010	1.920	1.985	1.985	61,002
2025-12-11	1.990	1.990	1.920	1.925	1.925	137,439
2025-12-10	1.955	2.000	1.955	1.995	1.995	14,826
2025-12-09	2.080	2.080	1.955	1.995	1.995	37,572
2025-12-08	2.110	2.110	1.950	1.990	1.990	59,972
2025-12-05	1.980	2.120	1.900	2.100	2.100	389,269
2025-12-04	2.000	2.000	1.960	1.980	1.980	25,403
2025-12-03	2.000	2.000	2.000	2.000	2.000	10,550
2025-12-02	2.070	2.070	2.000	2.050	2.050	67,636
2025-12-01	2.020	2.020	2.000	2.020	2.020	23,853
2025-11-28	2.130	2.130	2.010	2.070	2.070	30,346
2025-11-27	1.995	2.140	1.945	2.140	2.140	178,636
2025-11-26	1.985	2.060	1.985	1.990	1.990	35,162
2025-11-25	2.080	2.080	1.995	2.010	2.010	17,806
2025-11-24	2.040	2.040	1.955	2.010	2.010	5,305
2025-11-21	1.970	2.050	1.945	2.010	2.010	74,428
2025-11-20	2.030	2.030	1.935	1.980	1.980	74,099
2025-11-19	2.220	2.220	2.000	2.020	2.020	15,693
2025-11-18	2.080	2.080	1.960	2.000	2.000	128,099
2025-11-17	2.340	2.340	2.000	2.060	2.060	135,058
2025-11-14	1.945	2.120	1.880	1.985	1.985	484,807
2025-11-13	2.030	2.310	1.955	2.000	2.000	944,233
2025-11-12	1.935	2.000	1.815	1.960	1.960	91,661
2025-11-11	1.960	1.960	1.960	1.960	1.960	0
2025-11-10	1.960	1.960	1.900	1.960	1.960	27,051
2025-11-07	1.825	1.960	1.805	1.960	1.960	75,903
2025-11-06	1.995	1.995	1.885	1.885	1.885	23,552
2025-11-05	1.995	2.000	1.880	1.995	1.995	4,222
2025-11-04	1.995	2.000	1.950	1.975	1.975	55,292

← NewerPage 4 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.