EMB Mission Bound AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	1.965	2.030	1.955	2.000	2.000	41,672
2025-05-13	1.885	1.895	1.750	1.880	1.880	5,660
2025-05-12	1.900	1.900	1.750	1.785	1.785	86,956
2025-05-09	1.855	1.940	1.855	1.880	1.880	70,302
2025-05-08	1.925	1.925	1.925	1.925	1.925	0
2025-05-07	1.960	1.960	1.925	1.925	1.925	3,791
2025-05-06	1.950	1.950	1.900	1.915	1.915	2,227
2025-05-05	1.865	1.870	1.765	1.780	1.780	17,957
2025-05-02	1.895	1.965	1.800	1.920	1.920	6,123
2025-04-30	1.890	1.890	1.890	1.890	1.890	529
2025-04-29	1.915	1.915	1.820	1.895	1.895	15,265
2025-04-28	1.800	2.110	1.800	1.905	1.905	46,056
2025-04-25	1.860	1.985	1.830	1.830	1.830	51,160
2025-04-24	1.835	1.905	1.835	1.840	1.840	14,298
2025-04-23	1.900	1.965	1.840	1.935	1.935	11,732
2025-04-22	1.985	2.090	1.840	1.855	1.855	12,160
2025-04-17	1.835	1.990	1.835	1.980	1.980	2,889
2025-04-16	1.805	1.975	1.805	1.940	1.940	20,885
2025-04-15	1.770	2.240	1.770	2.120	2.120	14,940
2025-04-14	1.890	1.890	1.775	1.775	1.775	3,597
2025-04-11	1.785	1.845	1.785	1.845	1.845	22,302
2025-04-10	1.980	1.980	1.750	1.890	1.890	26,295
2025-04-09	1.745	1.865	1.740	1.820	1.820	8,820
2025-04-08	2.040	2.040	2.040	2.040	2.040	400
2025-04-07	1.870	1.870	1.760	1.760	1.760	1,680
2025-04-04	1.995	2.030	1.820	1.820	1.820	32,023
2025-04-03	1.975	1.975	1.970	1.970	1.970	10,267
2025-04-02	1.985	1.985	1.885	1.975	1.975	728
2025-04-01	1.950	1.985	1.800	1.985	1.985	31,159
2025-03-31	1.955	2.060	1.955	1.970	1.970	3,328
2025-03-28	2.000	2.000	1.965	1.965	1.965	453
2025-03-27	1.995	2.070	1.720	2.000	2.000	2,807
2025-03-26	2.070	2.070	1.995	1.995	1.995	5,947
2025-03-25	2.070	2.070	1.995	1.995	1.995	1,623
2025-03-24	2.040	2.080	2.040	2.070	2.070	19,000
2025-03-21	2.070	2.080	2.070	2.080	2.080	2,110
2025-03-20	2.140	2.140	2.040	2.080	2.080	7,032
2025-03-19	2.090	2.090	2.040	2.040	2.040	4,628
2025-03-18	2.120	2.120	2.050	2.080	2.080	3,335
2025-03-17	2.120	2.120	2.040	2.060	2.060	6,898
2025-03-14	2.060	2.060	2.060	2.060	2.060	541
2025-03-13	2.120	2.120	2.080	2.080	2.080	3,244
2025-03-12	2.140	2.140	2.040	2.040	2.040	66,732
2025-03-11	2.060	2.140	2.020	2.060	2.060	20,294
2025-03-10	2.100	2.140	2.010	2.060	2.060	1,662
2025-03-07	2.080	2.130	2.070	2.130	2.130	6,951
2025-03-06	2.140	2.140	2.140	2.140	2.140	4,208
2025-03-05	2.130	2.130	2.120	2.120	2.120	467
2025-03-04	2.070	2.110	2.070	2.110	2.110	3,001
2025-03-03	2.140	2.140	2.070	2.070	2.070	1,078
2025-02-28	2.080	2.150	2.080	2.120	2.120	12,721
2025-02-27	2.210	2.420	2.050	2.140	2.140	69,891
2025-02-26	2.090	2.160	2.050	2.050	2.050	37,100
2025-02-25	2.160	2.240	2.030	2.080	2.080	44,259
2025-02-24	2.500	2.510	1.995	2.160	2.160	194,859
2025-02-21	2.290	2.300	2.120	2.200	2.200	119,773
2025-02-20	2.010	2.610	2.010	2.300	2.300	113,183
2025-02-19	1.885	1.910	1.880	1.880	1.880	42,202
2025-02-18	1.935	1.935	1.935	1.935	1.935	0
2025-02-17	1.850	1.935	1.850	1.935	1.935	2,842

← NewerPage 7 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.