EMB Mission Bound AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	1.930	1.930	1.850	1.880	1.880	82,639
2025-02-13	2.070	2.070	1.905	1.930	1.930	45,767
2025-02-12	1.930	1.935	1.925	1.925	1.925	6,373
2025-02-11	1.935	1.955	1.935	1.945	1.945	3,648
2025-02-10	1.995	1.995	1.945	1.945	1.945	11,606
2025-02-07	1.950	1.975	1.950	1.970	1.970	4,093
2025-02-06	1.985	1.985	1.940	1.950	1.950	62,831
2025-02-05	2.100	2.100	2.100	2.100	2.100	1
2025-02-04	2.100	2.100	2.100	2.100	2.100	1
2025-02-03	1.970	2.100	1.970	2.100	2.100	447
2025-01-31	1.950	2.100	1.950	1.995	1.995	10,734
2025-01-30	2.000	2.180	1.950	1.950	1.950	35,952
2025-01-29	1.995	2.050	1.985	2.050	2.050	22,812
2025-01-28	2.190	2.190	2.010	2.010	2.010	299
2025-01-27	1.990	2.190	1.990	2.190	2.190	1,020
2025-01-24	2.000	2.110	2.000	2.090	2.090	40,534
2025-01-23	2.120	2.120	2.020	2.020	2.020	2,865
2025-01-22	1.955	2.300	1.955	2.300	2.300	25,039
2025-01-21	1.955	2.070	1.955	2.070	2.070	2,030
2025-01-20	2.110	2.200	2.100	2.200	2.200	11,062
2025-01-17	2.000	2.000	1.965	1.965	1.965	6,851
2025-01-16	2.140	2.140	2.000	2.000	2.000	65,072
2025-01-15	1.955	2.080	1.955	2.020	2.020	27,186
2025-01-14	2.040	2.040	1.940	2.010	2.010	22,962
2025-01-13	2.190	2.190	1.980	1.980	1.980	8,822
2025-01-10	1.955	2.100	1.925	2.100	2.100	27,549
2025-01-09	2.010	2.010	1.950	2.000	2.000	2,401
2025-01-08	2.030	2.030	2.020	2.030	2.030	10,827
2025-01-07	2.060	2.060	1.980	2.020	2.020	817
2025-01-03	2.170	2.170	1.900	2.060	2.060	9,375
2025-01-02	2.390	2.390	2.090	2.200	2.200	30,925
2024-12-30	1.910	2.460	1.910	2.210	2.210	6,792
2024-12-27	1.895	1.940	1.895	1.940	1.940	27,760
2024-12-23	1.900	2.000	1.900	1.900	1.900	118,248
2024-12-20	1.875	1.970	1.785	1.875	1.875	75,749
2024-12-19	1.935	1.935	1.875	1.900	1.900	114,151
2024-12-18	1.975	1.975	1.935	1.950	1.950	23,051
2024-12-17	2.020	2.020	1.950	1.980	1.980	79,049
2024-12-16	2.050	2.050	2.000	2.020	2.020	52,144
2024-12-13	2.070	2.070	2.010	2.050	2.050	12,112
2024-12-12	2.070	2.070	2.000	2.050	2.050	26,541
2024-12-11	2.030	2.050	1.990	2.020	2.020	67,220
2024-12-10	2.100	2.190	2.100	2.110	2.110	31,200
2024-12-09	2.080	2.160	2.080	2.100	2.100	57,096
2024-12-06	2.020	2.090	1.995	2.050	2.050	56,263
2024-12-05	2.050	2.060	2.020	2.060	2.060	38,824
2024-12-04	1.900	2.070	1.900	2.060	2.060	37,405
2024-12-03	2.050	2.080	2.030	2.080	2.080	26,216
2024-12-02	2.120	2.180	2.040	2.130	2.130	58,043
2024-11-29	2.080	2.100	2.000	2.100	2.100	58,453
2024-11-28	2.200	2.250	2.030	2.030	2.030	87,417
2024-11-27	2.300	2.350	2.250	2.250	2.250	86,469
2024-11-26	2.350	2.350	2.330	2.330	2.330	55,286
2024-11-25	2.430	2.430	2.350	2.350	2.350	9,375
2024-11-22	2.410	2.430	2.410	2.430	2.430	468
2024-11-21	2.330	2.370	2.330	2.370	2.370	21,902
2024-11-20	2.400	2.400	2.340	2.340	2.340	204
2024-11-19	2.500	2.500	2.330	2.390	2.390	17,335
2024-11-18	2.350	2.450	2.350	2.430	2.430	29,071
2024-11-15	2.350	2.350	2.320	2.350	2.350	14,401

← NewerPage 8 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.