EMB Mission Bound AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	1.880	1.945	1.880	1.945	1.945	45,985
2025-10-31	1.905	1.905	1.800	1.870	1.870	31,778
2025-10-30	1.920	1.920	1.850	1.880	1.880	56,208
2025-10-29	1.930	1.955	1.930	1.955	1.955	1,280
2025-10-28	1.940	1.945	1.940	1.945	1.945	3,417
2025-10-27	1.945	1.945	1.905	1.935	1.935	8,799
2025-10-24	2.000	2.000	1.865	1.935	1.935	31,035
2025-10-23	1.865	1.945	1.865	1.875	1.875	41,568
2025-10-22	1.950	1.995	1.935	1.935	1.935	47,286
2025-10-21	2.000	2.000	1.915	1.915	1.915	21,015
2025-10-20	2.000	2.000	2.000	2.000	2.000	7,500
2025-10-17	1.965	1.965	1.855	1.960	1.960	56,904
2025-10-16	1.890	1.955	1.890	1.955	1.955	24,498
2025-10-15	1.885	1.885	1.880	1.880	1.880	3,228
2025-10-14	1.975	1.975	1.925	1.930	1.930	21,072
2025-10-13	1.980	1.980	1.960	1.960	1.960	15,454
2025-10-10	1.980	2.130	1.980	1.985	1.985	36,175
2025-10-09	1.960	1.960	1.960	1.960	1.960	81
2025-10-08	1.955	1.990	1.955	1.990	1.990	56,940
2025-10-07	1.955	1.960	1.935	1.935	1.935	33,635
2025-10-06	2.010	2.010	1.950	1.950	1.950	30,946
2025-10-03	2.060	2.060	2.030	2.030	2.030	392
2025-10-02	2.050	2.060	2.010	2.060	2.060	19,803
2025-10-01	2.040	2.040	2.030	2.030	2.030	3,946
2025-09-30	2.010	2.050	2.010	2.050	2.050	1,053
2025-09-29	2.040	2.040	2.040	2.040	2.040	0
2025-09-26	1.910	2.050	1.910	2.040	2.040	49,311
2025-09-25	1.915	2.040	1.900	2.040	2.040	30,268
2025-09-24	1.880	1.965	1.880	1.965	1.965	12,161
2025-09-23	1.970	1.970	1.970	1.970	1.970	5,862
2025-09-22	2.030	2.030	2.000	2.010	2.010	11,500
2025-09-19	1.970	2.030	1.965	2.030	2.030	44,400
2025-09-18	1.975	2.020	1.960	2.020	2.020	36,850
2025-09-17	1.925	2.000	1.920	1.980	1.980	68,625
2025-09-16	1.955	1.960	1.955	1.960	1.960	19,000
2025-09-15	2.030	2.030	1.930	1.960	1.960	76,380
2025-09-12	1.990	2.030	1.990	2.030	2.030	162
2025-09-11	2.020	2.020	2.000	2.000	2.000	12,000
2025-09-10	2.070	2.070	2.020	2.020	2.020	8,275
2025-09-09	2.080	2.080	2.020	2.040	2.040	24,073
2025-09-08	2.040	2.070	2.040	2.070	2.070	5,951
2025-09-05	1.995	2.040	1.995	2.040	2.040	34,555
2025-09-04	2.090	2.090	2.020	2.060	2.060	10,686
2025-09-03	2.200	2.210	2.010	2.030	2.030	149,018
2025-09-02	2.100	2.210	2.070	2.210	2.210	150,584
2025-09-01	2.100	2.170	2.090	2.120	2.120	31,059
2025-08-29	2.220	2.220	2.020	2.200	2.200	14,536
2025-08-28	2.200	2.250	2.190	2.240	2.240	23,440
2025-08-27	2.210	2.260	2.200	2.200	2.200	9,064
2025-08-26	2.150	2.210	2.140	2.210	2.210	23,233
2025-08-25	2.120	2.210	2.120	2.170	2.170	50,827
2025-08-22	2.060	2.060	2.060	2.060	2.060	10
2025-08-21	2.090	2.200	1.930	2.100	2.100	400,469
2025-08-20	2.130	2.180	2.130	2.180	2.180	7,380
2025-08-19	2.080	2.110	2.050	2.110	2.110	7,453
2025-08-18	2.100	2.100	2.090	2.090	2.090	5,014
2025-08-15	2.060	2.100	2.060	2.080	2.080	83,145
2025-08-14	2.060	2.060	2.050	2.050	2.050	6,928
2025-08-13	2.110	2.170	2.020	2.060	2.060	58,493
2025-08-12	2.140	2.140	2.090	2.110	2.110	17,087

← NewerPage 5 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.