Skip to main content
EMB Mission Bound AB (publ) (STO:EMB)
Sweden flag Sweden · Delayed Price · Currency is SEK
0.550
-0.035 (-5.98%)
At close: Mar 9, 2026

EMB Mission Bound AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.590.590.550.550.55-5.98%18,115
Mar 6, 20260.590.590.580.590.59-4.88%240,334
Mar 5, 20260.470.630.470.620.6231.41%363,941
Mar 4, 20260.500.500.470.470.47-4.88%4,535
Mar 3, 20260.490.490.490.490.49-7.17%4,124
Mar 2, 20260.540.540.510.530.53-7.83%88,471
Feb 27, 20260.510.580.430.580.586.48%217,193
Feb 26, 20260.520.540.520.540.54-24,650
Feb 25, 20260.540.580.520.540.54-6.09%131,978
Feb 24, 20260.570.580.560.580.58-0.86%26,660
Feb 23, 20260.630.630.570.580.58-7.94%75,979
Feb 20, 20260.620.630.610.630.63-3.82%35,176
Feb 19, 20260.650.660.610.660.662.34%4,908
Feb 18, 20260.640.640.610.640.64-4.48%70,000
Feb 17, 20260.690.700.650.670.671.52%22,148
Feb 16, 20260.710.720.660.660.66-13.73%111,162
Feb 13, 20260.750.770.740.770.77-1.29%25,430
Feb 12, 20260.780.780.780.780.78-3,500
Feb 11, 20260.800.800.710.780.782.65%68,939
Feb 10, 20260.750.770.720.760.76-0.66%35,367
Feb 9, 20260.770.770.720.760.76-0.65%5,542
Feb 6, 20260.750.790.740.770.772.68%41,191
Feb 5, 20260.780.780.750.750.75-6.29%10,002
Feb 4, 20260.800.800.780.800.80-4.79%27,403
Feb 3, 20260.810.840.810.840.84-17,494
Feb 2, 20260.800.880.790.840.843.73%78,433
Jan 29, 20260.780.840.780.810.81-45,073
Jan 28, 20260.850.860.810.810.81-5.85%59,940
Jan 27, 20260.840.860.840.860.86-3.93%79,973
Jan 26, 20260.900.900.850.890.89-1.11%25,395
Jan 22, 20260.860.900.800.900.908.43%87,708
Jan 21, 20260.860.930.830.830.83-8.79%76,548
Jan 20, 20260.810.910.800.910.9115.92%12,109,710
Jan 19, 20260.780.810.780.790.791.29%41,715
Jan 16, 20260.810.810.750.780.78-3.73%89,109
Jan 15, 20260.890.890.810.810.81-7.47%119,980
Jan 14, 20260.890.890.870.870.87-2.25%3,258
Jan 13, 20260.900.900.850.890.89-0.56%75,972
Jan 12, 20260.870.900.870.900.906.55%32,183
Jan 9, 20260.900.900.840.840.84-6.67%25,245
Jan 8, 20260.900.900.890.900.902.27%15,258
Jan 7, 20260.820.900.820.880.881.15%15,323
Jan 5, 20260.900.900.850.870.87-3.87%35,489
Jan 2, 20260.880.910.850.910.91-1.09%77,723
Dec 30, 20250.870.920.830.920.92-1.08%65,934
Dec 29, 20250.910.930.860.930.933.93%450,900
Dec 23, 20250.760.940.760.890.8911.25%156,370
Dec 22, 20250.730.820.690.800.807.38%169,413
Dec 19, 20250.750.750.720.750.75-0.67%9,228
Dec 18, 20250.750.750.700.750.754.17%20,100
Dec 17, 20250.720.750.720.720.72-3.36%24,138
Dec 16, 20250.740.750.710.750.751.36%14,415
Dec 15, 20250.750.750.700.740.74-2.00%33,526
Dec 12, 20250.750.750.690.750.75-129,166
Dec 11, 20250.780.780.740.750.75-4.46%100,840
Dec 10, 20250.740.790.740.790.798.28%159,922
Dec 9, 20250.760.760.700.730.73-3.97%90,335
Dec 8, 20250.790.800.730.760.76-4.43%143,160
Dec 5, 20250.850.850.790.790.79-5.95%202,451
Dec 4, 20250.860.870.810.840.84-4.55%238,468
Dec 3, 20250.930.930.860.880.88-1.12%161,099
Dec 2, 20250.850.940.850.890.896.59%115,196
Dec 1, 20250.830.840.780.840.841.21%135,589
Nov 28, 20250.860.880.800.830.83-6.78%271,538
Nov 27, 20250.890.950.880.890.890.57%163,805
Nov 26, 20250.910.920.850.880.88-4.86%232,914
Nov 25, 20250.940.960.910.930.931.65%41,346
Nov 24, 20250.900.950.890.910.91-4.21%125,497
Nov 21, 20250.920.950.760.950.953.26%551,734
Nov 20, 20250.920.920.860.920.92-2.13%230,590
Nov 19, 20250.960.960.940.940.941.62%177,278
Nov 18, 20250.950.990.920.930.93-7.04%87,790
Nov 17, 20251.001.000.941.001.00-35,491
Nov 14, 20250.981.010.931.001.00-1.49%208,757
Nov 13, 20250.941.080.911.011.017.45%356,745
Nov 12, 20250.970.970.910.940.94-0.53%238,238
Nov 11, 20250.990.990.890.950.950.53%173,697
Nov 10, 20250.990.990.880.940.94-0.53%207,267
Nov 7, 20250.990.990.930.950.95-0.53%107,227
Nov 6, 20251.001.000.950.950.95-4.04%35,744
Nov 5, 20250.940.990.940.990.991.54%128,300
Nov 4, 20251.001.000.940.980.98-2.01%62,155
Nov 3, 20250.991.000.951.001.00-224,561
Oct 31, 20250.961.000.961.001.003.11%28,320
Oct 30, 20250.981.000.960.970.97-3.02%40,778
Oct 29, 20250.971.000.961.001.00-89,347
Oct 28, 20250.971.000.961.001.001.02%99,821
Oct 27, 20251.061.070.990.990.991.03%218,338
Oct 24, 20250.971.000.970.980.98-2.50%62,680
Oct 23, 20250.991.000.991.001.00-36,126
Oct 22, 20251.001.011.001.001.00-14,309
Oct 21, 20251.001.001.001.001.00-31,693
Oct 20, 20250.971.000.971.001.003.09%97,807
Oct 17, 20250.941.000.940.970.97-0.51%162,077
Oct 16, 20251.021.030.980.980.98-5.34%103,558
Oct 15, 20251.001.031.001.031.033.52%20,700
Oct 14, 20251.011.010.961.001.00-1.49%210,718
Oct 13, 20251.011.131.011.011.011.00%62,397
Oct 10, 20250.941.080.941.001.003.63%145,332
Oct 9, 20250.921.040.920.970.97-163,624