EMB Mission Bound AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 2.780 | 2.800 | 2.760 | 2.760 | 2.760 | 20,481 |
| 2026-10-19 | 2.880 | 2.880 | 2.720 | 2.740 | 2.740 | 32,331 |
| 2026-10-16 | 2.880 | 2.880 | 2.830 | 2.840 | 2.840 | 9,295 |
| 2026-10-15 | 2.750 | 2.800 | 2.750 | 2.800 | 2.800 | 3,798 |
| 2026-10-14 | 2.780 | 2.790 | 2.780 | 2.790 | 2.790 | 25,678 |
| 2026-10-13 | 2.770 | 2.950 | 2.770 | 2.790 | 2.790 | 67,886 |
| 2026-10-12 | 2.750 | 2.780 | 2.650 | 2.780 | 2.780 | 38,785 |
| 2026-10-09 | 2.780 | 2.780 | 2.710 | 2.710 | 2.710 | 23,322 |
| 2026-10-08 | 2.810 | 2.820 | 2.750 | 2.770 | 2.770 | 87,960 |
| 2026-10-07 | 2.980 | 2.980 | 2.710 | 2.860 | 2.860 | 103,121 |
| 2026-10-06 | 3.050 | 3.050 | 2.970 | 2.980 | 2.980 | 186,371 |
| 2026-10-05 | 3.060 | 3.060 | 3.010 | 3.050 | 3.050 | 26,269 |
| 2026-10-02 | 3.020 | 3.020 | 2.960 | 3.010 | 3.010 | 7,570 |
| 2026-10-01 | 3.000 | 3.030 | 2.960 | 2.970 | 2.970 | 13,344 |
| 2026-09-30 | 3.000 | 3.030 | 3.000 | 3.000 | 3.000 | 22,665 |
| 2026-09-29 | 2.970 | 3.000 | 2.920 | 3.000 | 3.000 | 9,856 |
| 2026-09-28 | 3.060 | 3.060 | 2.970 | 3.010 | 3.010 | 47,470 |
| 2026-09-25 | 3.010 | 3.060 | 3.000 | 3.030 | 3.030 | 25,690 |
| 2026-09-24 | 3.030 | 3.090 | 3.000 | 3.010 | 3.010 | 56,694 |
| 2026-09-23 | 3.060 | 3.100 | 3.040 | 3.040 | 3.040 | 13,660 |
| 2026-09-22 | 3.050 | 3.070 | 2.970 | 3.070 | 3.070 | 29,994 |
| 2026-09-21 | 3.120 | 3.140 | 3.070 | 3.070 | 3.070 | 8,360 |
| 2026-09-18 | 3.150 | 3.150 | 3.030 | 3.050 | 3.050 | 28,666 |
| 2026-09-17 | 3.140 | 3.140 | 3.060 | 3.110 | 3.110 | 26,244 |
| 2026-09-16 | 3.200 | 3.200 | 3.140 | 3.140 | 3.140 | 10,127 |
| 2026-09-15 | 3.130 | 3.190 | 3.080 | 3.190 | 3.190 | 23,059 |
| 2026-09-14 | 3.190 | 3.190 | 3.140 | 3.180 | 3.180 | 12,959 |
| 2026-09-11 | 3.190 | 3.190 | 3.130 | 3.180 | 3.180 | 16,452 |
| 2026-09-10 | 3.200 | 3.260 | 3.160 | 3.160 | 3.160 | 44,879 |
| 2026-09-09 | 3.240 | 3.240 | 3.160 | 3.160 | 3.160 | 1,210 |
| 2026-09-08 | 3.170 | 3.200 | 3.140 | 3.160 | 3.160 | 78,892 |
| 2026-09-07 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 0 |
| 2026-09-04 | 3.220 | 3.260 | 3.160 | 3.240 | 3.240 | 20,318 |
| 2026-09-03 | 3.130 | 3.350 | 3.100 | 3.140 | 3.140 | 35,007 |
| 2026-09-02 | 3.060 | 3.080 | 3.030 | 3.070 | 3.070 | 2,990 |
| 2026-09-01 | 3.110 | 3.110 | 3.030 | 3.050 | 3.050 | 27,356 |
| 2026-08-31 | 3.200 | 3.200 | 3.040 | 3.100 | 3.100 | 70,359 |
| 2026-08-28 | 3.170 | 3.200 | 3.150 | 3.200 | 3.200 | 45,880 |
| 2026-08-27 | 3.190 | 3.240 | 3.080 | 3.140 | 3.140 | 97,680 |
| 2026-08-26 | 3.150 | 3.200 | 3.070 | 3.110 | 3.110 | 47,781 |
| 2026-08-25 | 3.160 | 3.160 | 3.050 | 3.080 | 3.080 | 8,315 |
| 2026-08-24 | 3.090 | 3.140 | 3.040 | 3.060 | 3.060 | 21,038 |
| 2026-08-21 | 3.070 | 3.140 | 3.010 | 3.030 | 3.030 | 59,459 |
| 2026-08-20 | 3.050 | 3.090 | 3.020 | 3.080 | 3.080 | 49,857 |
| 2026-08-19 | 3.020 | 3.070 | 3.000 | 3.070 | 3.070 | 83,643 |
| 2026-08-18 | 3.170 | 3.210 | 2.850 | 3.000 | 3.000 | 430,240 |
| 2026-08-17 | 3.250 | 3.290 | 3.170 | 3.170 | 3.170 | 41,477 |
| 2026-08-14 | 3.200 | 3.250 | 3.200 | 3.250 | 3.250 | 14,666 |
| 2026-08-13 | 3.250 | 3.250 | 3.100 | 3.200 | 3.200 | 42,543 |
| 2026-08-12 | 3.200 | 3.250 | 3.150 | 3.250 | 3.250 | 36,129 |
| 2026-08-11 | 3.350 | 3.350 | 3.170 | 3.190 | 3.190 | 41,317 |
| 2026-08-10 | 3.260 | 3.350 | 3.120 | 3.340 | 3.340 | 147,949 |
| 2026-08-07 | 3.160 | 3.350 | 3.160 | 3.260 | 3.260 | 185,057 |
| 2026-08-06 | 3.180 | 3.200 | 3.140 | 3.150 | 3.150 | 30,383 |
| 2026-08-05 | 3.200 | 3.200 | 3.100 | 3.180 | 3.180 | 52,718 |
| 2026-08-04 | 3.180 | 3.180 | 3.110 | 3.150 | 3.150 | 40,370 |
| 2026-08-03 | 3.050 | 3.280 | 3.040 | 3.120 | 3.120 | 111,109 |
| 2026-07-31 | 3.050 | 3.100 | 2.990 | 3.050 | 3.050 | 102,559 |
| 2026-07-30 | 3.200 | 3.200 | 3.050 | 3.050 | 3.050 | 61,180 |
| 2026-07-29 | 3.090 | 3.300 | 3.070 | 3.120 | 3.120 | 154,067 |
Page 1 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.