EMB Mission Bound AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 2.150 | 2.150 | 2.110 | 2.110 | 2.110 | 1,119 |
| 2025-08-08 | 2.150 | 2.150 | 2.100 | 2.140 | 2.140 | 31,365 |
| 2025-08-07 | 2.150 | 2.170 | 2.140 | 2.160 | 2.160 | 28,162 |
| 2025-08-06 | 2.130 | 2.200 | 2.130 | 2.170 | 2.170 | 129,712 |
| 2025-08-05 | 2.140 | 2.140 | 2.140 | 2.140 | 2.140 | 50 |
| 2025-08-04 | 2.100 | 2.140 | 2.100 | 2.140 | 2.140 | 1,411 |
| 2025-08-01 | 2.160 | 2.160 | 2.140 | 2.140 | 2.140 | 180 |
| 2025-07-31 | 2.240 | 2.240 | 2.160 | 2.160 | 2.160 | 1,180 |
| 2025-07-30 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 0 |
| 2025-07-29 | 1.965 | 1.965 | 1.960 | 1.960 | 1.960 | 42,332 |
| 2025-07-28 | 1.985 | 1.985 | 1.985 | 1.985 | 1.985 | 0 |
| 2025-07-25 | 2.110 | 2.110 | 1.985 | 1.985 | 1.985 | 2,699 |
| 2025-07-24 | 1.955 | 1.955 | 1.955 | 1.955 | 1.955 | 529 |
| 2025-07-23 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 11,800 |
| 2025-07-22 | 1.955 | 1.955 | 1.940 | 1.945 | 1.945 | 18,439 |
| 2025-07-21 | 2.070 | 2.070 | 1.955 | 1.955 | 1.955 | 925 |
| 2025-07-18 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 0 |
| 2025-07-17 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 0 |
| 2025-07-16 | 1.900 | 1.950 | 1.900 | 1.950 | 1.950 | 2,607 |
| 2025-07-15 | 2.070 | 2.200 | 1.940 | 1.950 | 1.950 | 49,450 |
| 2025-07-14 | 1.955 | 2.010 | 1.950 | 1.975 | 1.975 | 3,497 |
| 2025-07-11 | 2.070 | 2.070 | 2.000 | 2.030 | 2.030 | 4,880 |
| 2025-07-10 | 2.000 | 2.070 | 1.990 | 2.060 | 2.060 | 91,624 |
| 2025-07-09 | 2.060 | 2.070 | 2.000 | 2.000 | 2.000 | 3,157 |
| 2025-07-08 | 1.965 | 2.050 | 1.600 | 2.050 | 2.050 | 14,373 |
| 2025-07-07 | 2.070 | 2.070 | 1.970 | 2.030 | 2.030 | 41,404 |
| 2025-07-04 | 2.040 | 2.050 | 2.010 | 2.030 | 2.030 | 31,810 |
| 2025-07-03 | 2.040 | 2.060 | 1.990 | 2.060 | 2.060 | 91,286 |
| 2025-07-02 | 2.060 | 2.110 | 2.060 | 2.080 | 2.080 | 3,688 |
| 2025-07-01 | 2.040 | 2.040 | 1.975 | 1.975 | 1.975 | 5,500 |
| 2025-06-30 | 2.060 | 2.060 | 2.000 | 2.000 | 2.000 | 17,019 |
| 2025-06-27 | 1.960 | 2.050 | 1.960 | 2.020 | 2.020 | 28,771 |
| 2025-06-26 | 1.960 | 1.970 | 1.925 | 1.930 | 1.930 | 18,728 |
| 2025-06-25 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 0 |
| 2025-06-24 | 1.950 | 2.040 | 1.945 | 1.960 | 1.960 | 30,331 |
| 2025-06-23 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 45 |
| 2025-06-19 | 1.950 | 2.050 | 1.950 | 2.050 | 2.050 | 6,005 |
| 2025-06-18 | 2.030 | 2.040 | 2.030 | 2.040 | 2.040 | 11,501 |
| 2025-06-17 | 1.915 | 2.020 | 1.915 | 2.000 | 2.000 | 27,329 |
| 2025-06-16 | 1.950 | 2.040 | 1.940 | 2.040 | 2.040 | 17,999 |
| 2025-06-13 | 1.995 | 2.010 | 1.995 | 2.010 | 2.010 | 12,225 |
| 2025-06-12 | 1.890 | 1.990 | 1.880 | 1.880 | 1.880 | 72,600 |
| 2025-06-11 | 1.930 | 1.930 | 1.895 | 1.910 | 1.910 | 24,576 |
| 2025-06-10 | 1.930 | 2.020 | 1.930 | 2.020 | 2.020 | 2,050 |
| 2025-06-09 | 2.000 | 2.000 | 1.940 | 1.940 | 1.940 | 2,000 |
| 2025-06-05 | 1.960 | 1.970 | 1.960 | 1.970 | 1.970 | 6,899 |
| 2025-06-04 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 360 |
| 2025-06-03 | 1.885 | 1.930 | 1.885 | 1.930 | 1.930 | 7,942 |
| 2025-06-02 | 1.930 | 1.930 | 1.870 | 1.885 | 1.885 | 1,966 |
| 2025-05-30 | 1.840 | 1.965 | 1.840 | 1.870 | 1.870 | 2,005 |
| 2025-05-28 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | 0 |
| 2025-05-27 | 1.820 | 1.910 | 1.820 | 1.910 | 1.910 | 20,101 |
| 2025-05-26 | 1.880 | 1.880 | 1.875 | 1.875 | 1.875 | 184 |
| 2025-05-23 | 1.900 | 1.905 | 1.855 | 1.855 | 1.855 | 36,843 |
| 2025-05-22 | 1.880 | 1.900 | 1.880 | 1.900 | 1.900 | 2 |
| 2025-05-21 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 500 |
| 2025-05-20 | 1.795 | 1.995 | 1.795 | 1.995 | 1.995 | 1,046 |
| 2025-05-19 | 1.990 | 1.990 | 1.900 | 1.910 | 1.910 | 6,683 |
| 2025-05-16 | 2.040 | 2.040 | 1.840 | 1.840 | 1.840 | 6,309 |
| 2025-05-15 | 2.100 | 2.250 | 1.930 | 1.930 | 1.930 | 18,568 |
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.