EMB Mission Bound AB (publ) EMB
OMXSTO · Sweden · Technology Services
SEK 0.7160+0.24 (+50.74%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | SEK 0.47 | -2.66% | SEK 0.46 | SEK 0.49 | SEK 0.46 | 15.31K |
| 2026-09-29 | SEK 0.49 | +7.02% | SEK 0.46 | SEK 0.49 | SEK 0.46 | 143.23K |
| 2026-09-28 | SEK 0.46 | -0.44% | SEK 0.45 | SEK 0.46 | SEK 0.45 | 2.00K |
| 2026-09-25 | SEK 0.46 | +1.78% | SEK 0.46 | SEK 0.46 | SEK 0.46 | 441 |
| 2026-09-24 | SEK 0.45 | -3.23% | SEK 0.46 | SEK 0.46 | SEK 0.43 | 22.44K |
| 2026-09-23 | SEK 0.47 | 0.00% | SEK 0.47 | SEK 0.47 | SEK 0.47 | 0 |
| 2026-09-22 | SEK 0.47 | 0.00% | SEK 0.47 | SEK 0.47 | SEK 0.47 | 0 |
| 2026-09-21 | SEK 0.47 | +2.20% | SEK 0.43 | SEK 0.47 | SEK 0.43 | 23.51K |
| 2026-09-18 | SEK 0.46 | 0.00% | SEK 0.46 | SEK 0.46 | SEK 0.46 | 0 |
| 2026-09-17 | SEK 0.46 | +1.11% | SEK 0.45 | SEK 0.47 | SEK 0.45 | 19.71K |
| 2026-09-16 | SEK 0.45 | -3.85% | SEK 0.43 | SEK 0.47 | SEK 0.43 | 48.18K |
| 2026-09-15 | SEK 0.47 | -0.43% | SEK 0.47 | SEK 0.47 | SEK 0.47 | 40.68K |
| 2026-09-14 | SEK 0.47 | +4.91% | SEK 0.47 | SEK 0.47 | SEK 0.47 | 2.13K |
| 2026-09-11 | SEK 0.45 | -0.44% | SEK 0.45 | SEK 0.45 | SEK 0.45 | 45.49K |
| 2026-09-10 | SEK 0.45 | -1.10% | SEK 0.45 | SEK 0.45 | SEK 0.45 | 5.56K |
| 2026-09-09 | SEK 0.46 | -6.38% | SEK 0.48 | SEK 0.48 | SEK 0.46 | 14.16K |
| 2026-09-08 | SEK 0.49 | +1.67% | SEK 0.47 | SEK 0.49 | SEK 0.47 | 44.99K |
| 2026-09-07 | SEK 0.48 | -8.43% | SEK 0.52 | SEK 0.52 | SEK 0.47 | 290.68K |
| 2026-09-04 | SEK 0.52 | -4.04% | SEK 0.52 | SEK 0.52 | SEK 0.52 | 5.38K |
| 2026-09-03 | SEK 0.54 | -4.56% | SEK 0.56 | SEK 0.56 | SEK 0.52 | 129.64K |
| 2026-09-02 | SEK 0.57 | +4.40% | SEK 0.57 | SEK 0.57 | SEK 0.54 | 70.23K |
| 2026-09-01 | SEK 0.55 | -11.65% | SEK 0.62 | SEK 0.62 | SEK 0.54 | 115.03K |
| 2026-08-31 | SEK 0.62 | -0.32% | SEK 0.62 | SEK 0.62 | SEK 0.58 | 108.63K |
| 2026-08-28 | SEK 0.62 | +5.08% | SEK 0.61 | SEK 0.63 | SEK 0.60 | 75.27K |
| 2026-08-27 | SEK 0.59 | -3.28% | SEK 0.61 | SEK 0.61 | SEK 0.59 | 52.10K |
| 2026-08-26 | SEK 0.61 | +5.17% | SEK 0.55 | SEK 0.61 | SEK 0.54 | 111.63K |
| 2026-08-25 | SEK 0.58 | -3.33% | SEK 0.56 | SEK 0.58 | SEK 0.56 | 244.11K |
| 2026-08-24 | SEK 0.60 | +2.04% | SEK 0.59 | SEK 0.60 | SEK 0.56 | 18.12K |
| 2026-08-21 | SEK 0.59 | +20.49% | SEK 0.50 | SEK 0.71 | SEK 0.49 | 674.87K |
| 2026-08-20 | SEK 0.49 | +5.40% | SEK 0.48 | SEK 0.50 | SEK 0.44 | 321.20K |
| 2026-08-19 | SEK 0.46 | -1.49% | SEK 0.43 | SEK 0.46 | SEK 0.43 | 6.94K |
| 2026-08-18 | SEK 0.47 | -4.47% | SEK 0.47 | SEK 0.49 | SEK 0.47 | 262.13K |
| 2026-08-17 | SEK 0.49 | -1.60% | SEK 0.50 | SEK 0.50 | SEK 0.44 | 337.72K |
| 2026-08-14 | SEK 0.50 | +1.01% | SEK 0.50 | SEK 0.52 | SEK 0.46 | 161.26K |
| 2026-08-13 | SEK 0.50 | 0.00% | SEK 0.50 | SEK 0.50 | SEK 0.50 | 0 |
| 2026-08-12 | SEK 0.50 | 0.00% | SEK 0.50 | SEK 0.50 | SEK 0.47 | 307.23K |
| 2026-08-11 | SEK 0.50 | 0.00% | SEK 0.50 | SEK 0.52 | SEK 0.50 | 74.18K |
| 2026-08-10 | SEK 0.50 | +3.34% | SEK 0.48 | SEK 0.50 | SEK 0.47 | 38.95K |
| 2026-08-07 | SEK 0.48 | +2.35% | SEK 0.47 | SEK 0.48 | SEK 0.46 | 61.69K |
| 2026-08-06 | SEK 0.47 | -4.49% | SEK 0.47 | SEK 0.49 | SEK 0.47 | 160.69K |
| 2026-08-05 | SEK 0.49 | -3.16% | SEK 0.47 | SEK 0.49 | SEK 0.45 | 132.39K |
| 2026-08-04 | SEK 0.51 | +4.98% | SEK 0.48 | SEK 0.51 | SEK 0.48 | 755 |
| 2026-08-03 | SEK 0.48 | -3.41% | SEK 0.48 | SEK 0.51 | SEK 0.48 | 25.30K |
| 2026-07-31 | SEK 0.50 | +0.20% | SEK 0.50 | SEK 0.50 | SEK 0.47 | 45.00K |
| 2026-07-30 | SEK 0.50 | -0.40% | SEK 0.48 | SEK 0.50 | SEK 0.46 | 108.58K |
| 2026-07-29 | SEK 0.50 | -3.47% | SEK 0.50 | SEK 0.50 | SEK 0.48 | 123.72K |
| 2026-07-28 | SEK 0.52 | 0.00% | SEK 0.52 | SEK 0.52 | SEK 0.52 | 299.89K |
| 2026-07-27 | SEK 0.52 | -3.72% | SEK 0.52 | SEK 0.52 | SEK 0.51 | 41.98K |
| 2026-07-24 | SEK 0.54 | 0.00% | SEK 0.54 | SEK 0.54 | SEK 0.54 | 0 |
| 2026-07-23 | SEK 0.54 | -0.37% | SEK 0.54 | SEK 0.54 | SEK 0.54 | 87.89K |
| 2026-07-22 | SEK 0.54 | +1.89% | SEK 0.53 | SEK 0.54 | SEK 0.53 | 51.10K |
| 2026-07-21 | SEK 0.53 | +1.92% | SEK 0.50 | SEK 0.53 | SEK 0.50 | 84.99K |
| 2026-07-20 | SEK 0.52 | 0.00% | SEK 0.52 | SEK 0.52 | SEK 0.52 | 0 |
| 2026-07-17 | SEK 0.52 | -3.70% | SEK 0.54 | SEK 0.54 | SEK 0.52 | 35.87K |
| 2026-07-16 | SEK 0.54 | +0.37% | SEK 0.54 | SEK 0.54 | SEK 0.53 | 26.00K |
| 2026-07-15 | SEK 0.54 | +3.46% | SEK 0.50 | SEK 0.54 | SEK 0.50 | 25.95K |
| 2026-07-14 | SEK 0.52 | -10.65% | SEK 0.55 | SEK 0.58 | SEK 0.52 | 175.87K |
| 2026-07-13 | SEK 0.58 | 0.00% | SEK 0.58 | SEK 0.58 | SEK 0.58 | 0 |
| 2026-07-10 | SEK 0.58 | -0.68% | SEK 0.59 | SEK 0.59 | SEK 0.57 | 77.26K |
| 2026-07-09 | SEK 0.59 | 0.00% | SEK 0.59 | SEK 0.59 | SEK 0.59 | 1.00K |
| 2026-07-08 | SEK 0.59 | +1.03% | SEK 0.59 | SEK 0.59 | SEK 0.59 | 29.86K |
| 2026-07-07 | SEK 0.58 | +0.69% | SEK 0.58 | SEK 0.58 | SEK 0.52 | 67.24K |
| 2026-07-06 | SEK 0.58 | 0.00% | SEK 0.58 | SEK 0.58 | SEK 0.58 | 2.27K |
| 2026-07-03 | SEK 0.58 | 0.00% | SEK 0.58 | SEK 0.58 | SEK 0.58 | 0 |
| 2026-07-02 | SEK 0.58 | -2.37% | SEK 0.60 | SEK 0.60 | SEK 0.58 | 51.33K |
| 2026-07-01 | SEK 0.59 | -4.84% | SEK 0.61 | SEK 0.61 | SEK 0.59 | 30.10K |
| 2026-06-30 | SEK 0.62 | +0.65% | SEK 0.62 | SEK 0.62 | SEK 0.62 | 800 |
| 2026-06-29 | SEK 0.62 | -1.28% | SEK 0.62 | SEK 0.62 | SEK 0.62 | 1.62K |
| 2026-06-26 | SEK 0.62 | +4.00% | SEK 0.63 | SEK 0.63 | SEK 0.59 | 3.00K |
| 2026-06-25 | SEK 0.60 | 0.00% | SEK 0.58 | SEK 0.63 | SEK 0.58 | 45.33K |
| 2026-06-24 | SEK 0.60 | 0.00% | SEK 0.60 | SEK 0.60 | SEK 0.60 | 833 |
| 2026-06-23 | SEK 0.60 | 0.00% | SEK 0.60 | SEK 0.60 | SEK 0.60 | 133 |
| 2026-06-22 | SEK 0.60 | +5.26% | SEK 0.57 | SEK 0.70 | SEK 0.57 | 124.24K |
| 2026-06-18 | SEK 0.57 | -0.35% | SEK 0.56 | SEK 0.57 | SEK 0.56 | 1.35K |
| 2026-06-17 | SEK 0.57 | -0.35% | SEK 0.57 | SEK 0.57 | SEK 0.57 | 5.00K |
| 2026-06-16 | SEK 0.57 | -0.35% | SEK 0.57 | SEK 0.57 | SEK 0.57 | 2.00K |
| 2026-06-15 | SEK 0.58 | -0.35% | SEK 0.56 | SEK 0.58 | SEK 0.55 | 65.03K |
| 2026-06-12 | SEK 0.58 | 0.00% | SEK 0.58 | SEK 0.58 | SEK 0.58 | 5 |
| 2026-06-11 | SEK 0.58 | -2.36% | SEK 0.58 | SEK 0.58 | SEK 0.58 | 1.74K |
| 2026-06-10 | SEK 0.59 | +4.96% | SEK 0.55 | SEK 0.59 | SEK 0.55 | 49.92K |
| 2026-06-09 | SEK 0.56 | -4.41% | SEK 0.56 | SEK 0.56 | SEK 0.56 | 11.69K |
| 2026-06-08 | SEK 0.59 | +4.98% | SEK 0.59 | SEK 0.59 | SEK 0.59 | 1.99K |
| 2026-06-05 | SEK 0.56 | -8.17% | SEK 0.57 | SEK 0.59 | SEK 0.53 | 660.43K |
| 2026-06-04 | SEK 0.61 | 0.00% | SEK 0.60 | SEK 0.61 | SEK 0.57 | 127.33K |
| 2026-06-03 | SEK 0.61 | -6.71% | SEK 0.65 | SEK 0.65 | SEK 0.59 | 321.28K |
| 2026-06-02 | SEK 0.66 | -0.61% | SEK 0.66 | SEK 0.68 | SEK 0.62 | 161.25K |
| 2026-06-01 | SEK 0.66 | -5.17% | SEK 0.69 | SEK 0.69 | SEK 0.66 | 20.15K |
| 2026-05-29 | SEK 0.70 | -0.57% | SEK 0.70 | SEK 0.76 | SEK 0.61 | 815.95K |
| 2026-05-28 | SEK 0.70 | +16.67% | SEK 0.64 | SEK 0.70 | SEK 0.63 | 156.01K |
| 2026-05-27 | SEK 0.60 | -5.66% | SEK 0.61 | SEK 0.61 | SEK 0.60 | 124.70K |