EMB Mission Bound AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 2.350 | 2.350 | 2.320 | 2.350 | 2.350 | 14,401 |
| 2024-11-14 | 2.560 | 2.560 | 2.200 | 2.350 | 2.350 | 63,014 |
| 2024-11-13 | 2.590 | 2.590 | 2.490 | 2.490 | 2.490 | 5,794 |
| 2024-11-12 | 2.540 | 2.590 | 2.540 | 2.580 | 2.580 | 10,620 |
| 2024-11-11 | 2.410 | 2.540 | 2.410 | 2.540 | 2.540 | 20,384 |
| 2024-11-08 | 2.370 | 2.420 | 2.350 | 2.400 | 2.400 | 50,911 |
| 2024-11-07 | 2.400 | 2.480 | 2.280 | 2.420 | 2.420 | 93,167 |
| 2024-11-06 | 2.470 | 2.520 | 2.470 | 2.520 | 2.520 | 5,285 |
| 2024-11-05 | 2.380 | 2.430 | 2.350 | 2.420 | 2.420 | 15,404 |
| 2024-11-04 | 2.550 | 2.550 | 2.470 | 2.470 | 2.470 | 848 |
| 2024-11-01 | 2.520 | 2.530 | 2.460 | 2.530 | 2.530 | 15,415 |
| 2024-10-31 | 2.510 | 2.540 | 2.510 | 2.530 | 2.530 | 13,318 |
| 2024-10-30 | 2.550 | 2.550 | 2.470 | 2.510 | 2.510 | 41,234 |
| 2024-10-29 | 2.580 | 2.580 | 2.440 | 2.520 | 2.520 | 58,116 |
| 2024-10-28 | 2.630 | 2.690 | 2.510 | 2.560 | 2.560 | 87,174 |
| 2024-10-25 | 2.610 | 2.650 | 2.530 | 2.620 | 2.620 | 28,443 |
| 2024-10-24 | 2.530 | 2.600 | 2.510 | 2.600 | 2.600 | 10,522 |
| 2024-10-23 | 2.520 | 2.890 | 2.500 | 2.570 | 2.570 | 23,226 |
| 2024-10-22 | 2.570 | 2.570 | 2.510 | 2.510 | 2.510 | 10,271 |
| 2024-10-21 | 2.590 | 2.630 | 2.570 | 2.570 | 2.570 | 19,798 |
| 2024-10-18 | 2.560 | 2.590 | 2.530 | 2.590 | 2.590 | 102,432 |
| 2024-10-17 | 2.670 | 2.680 | 2.560 | 2.600 | 2.600 | 79,595 |
| 2024-10-16 | 2.800 | 2.800 | 2.590 | 2.670 | 2.670 | 167,858 |
| 2024-10-15 | 2.920 | 2.970 | 2.720 | 2.770 | 2.770 | 164,855 |
| 2024-10-14 | 3.050 | 3.050 | 2.870 | 2.870 | 2.870 | 11,928 |
| 2024-10-11 | 3.000 | 3.000 | 2.900 | 2.960 | 2.960 | 12,817 |
| 2024-10-10 | 2.940 | 2.940 | 2.930 | 2.930 | 2.930 | 736 |
| 2024-10-09 | 2.880 | 2.940 | 2.810 | 2.940 | 2.940 | 80,013 |
| 2024-10-08 | 2.780 | 3.200 | 2.500 | 2.880 | 2.880 | 123,362 |
| 2024-10-07 | 2.820 | 2.880 | 2.810 | 2.880 | 2.880 | 8,809 |
| 2024-10-04 | 2.900 | 2.930 | 2.890 | 2.930 | 2.930 | 8,428 |
| 2024-10-03 | 2.840 | 2.910 | 2.830 | 2.910 | 2.910 | 9,462 |
| 2024-10-02 | 2.790 | 2.820 | 2.790 | 2.820 | 2.820 | 7,326 |
| 2024-10-01 | 2.830 | 2.930 | 2.720 | 2.800 | 2.800 | 105,924 |
| 2024-09-30 | 2.900 | 2.900 | 2.820 | 2.820 | 2.820 | 13,413 |
| 2024-09-27 | 2.930 | 3.200 | 2.910 | 2.970 | 2.970 | 83,030 |
| 2024-09-26 | 2.680 | 3.100 | 2.680 | 2.930 | 2.930 | 128,183 |
| 2024-09-25 | 3.110 | 3.150 | 2.600 | 2.690 | 2.690 | 291,405 |
| 2024-09-24 | 3.100 | 3.100 | 3.050 | 3.050 | 3.050 | 42,411 |
| 2024-09-23 | 3.120 | 3.120 | 3.080 | 3.090 | 3.090 | 60,788 |
| 2024-09-20 | 3.110 | 3.120 | 3.040 | 3.120 | 3.120 | 23,216 |
| 2024-09-19 | 3.190 | 3.200 | 3.110 | 3.110 | 3.110 | 38,286 |
| 2024-09-18 | 3.080 | 3.500 | 3.040 | 3.190 | 3.190 | 97,481 |
| 2024-09-17 | 3.140 | 3.160 | 3.110 | 3.110 | 3.110 | 7,420 |
| 2024-09-16 | 3.040 | 3.130 | 3.040 | 3.100 | 3.100 | 19,252 |
| 2024-09-13 | 3.070 | 3.070 | 3.030 | 3.040 | 3.040 | 14,259 |
| 2024-09-12 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 3,009 |
| 2024-09-11 | 3.070 | 3.260 | 3.020 | 3.140 | 3.140 | 6,512 |
| 2024-09-10 | 3.210 | 3.270 | 3.000 | 3.050 | 3.050 | 90,800 |
| 2024-09-09 | 3.190 | 3.370 | 3.160 | 3.210 | 3.210 | 26,085 |
| 2024-09-06 | 3.220 | 3.240 | 3.130 | 3.160 | 3.160 | 73,427 |
| 2024-09-05 | 3.430 | 3.430 | 3.190 | 3.270 | 3.270 | 132,385 |
| 2024-09-04 | 3.560 | 3.560 | 3.450 | 3.480 | 3.480 | 2,649 |
| 2024-09-03 | 3.550 | 3.550 | 3.450 | 3.540 | 3.540 | 4,373 |
| 2024-09-02 | 3.560 | 3.560 | 3.510 | 3.540 | 3.540 | 6,082 |
| 2024-08-30 | 3.580 | 3.800 | 3.500 | 3.570 | 3.570 | 48,266 |
| 2024-08-29 | 3.500 | 3.570 | 3.500 | 3.520 | 3.520 | 25,240 |
| 2024-08-28 | 3.520 | 3.610 | 3.450 | 3.470 | 3.470 | 24,135 |
| 2024-08-27 | 3.550 | 3.550 | 3.500 | 3.520 | 3.520 | 3,002 |
| 2024-08-26 | 3.800 | 3.820 | 3.460 | 3.500 | 3.500 | 35,257 |
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.