EMB Mission Bound AB (publ) (STO:EMB)
Sweden · Delayed Price · Currency is SEK 0.6800
0.00 (0.00%)
At close: Aug 25, 2025
EMB Mission Bound AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 0.73 | 0.90 | 0.69 | 0.85 | 0.85 | 25.00% | 561,356 |
| Aug 25, 2025 | 0.70 | 0.75 | 0.68 | 0.68 | 0.68 | - | 76,431 |
| Aug 22, 2025 | 0.50 | 0.85 | 0.50 | 0.68 | 0.68 | 34.65% | 953,660 |
| Aug 21, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 1.00% | 415 |
| Aug 20, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -0.99% | 1,132 |
| Aug 19, 2025 | 0.53 | 0.53 | 0.50 | 0.51 | 0.51 | 2.64% | 347,483 |
| Aug 18, 2025 | 0.49 | 0.53 | 0.49 | 0.49 | 0.49 | -0.40% | 78,618 |
| Aug 15, 2025 | 0.51 | 0.51 | 0.49 | 0.49 | 0.49 | -3.14% | 1,403 |
| Aug 14, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -1.92% | 7,100 |
| Aug 13, 2025 | 0.54 | 0.54 | 0.52 | 0.52 | 0.52 | - | 42,715 |
| Aug 12, 2025 | 0.50 | 0.53 | 0.50 | 0.52 | 0.52 | 11.59% | 271,490 |
| Aug 11, 2025 | 0.49 | 0.49 | 0.46 | 0.47 | 0.47 | -2.92% | 249,263 |
| Aug 8, 2025 | 0.48 | 0.65 | 0.47 | 0.48 | 0.48 | 3.45% | 314,089 |
| Aug 7, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | -3.73% | 224,000 |
| Aug 6, 2025 | 0.46 | 0.48 | 0.46 | 0.48 | 0.48 | -1.63% | 111,398 |
| Aug 5, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | 0.41% | 23,750 |
| Aug 4, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 123 |
| Aug 1, 2025 | 0.44 | 0.49 | 0.44 | 0.49 | 0.49 | - | 13,613 |
| Jul 31, 2025 | 0.45 | 0.49 | 0.45 | 0.49 | 0.49 | 1.67% | 41,234 |
| Jul 30, 2025 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | -6.80% | 57,887 |
| Jul 29, 2025 | 0.50 | 0.52 | 0.50 | 0.52 | 0.52 | - | 40,485 |
| Jul 28, 2025 | 0.52 | 0.52 | 0.48 | 0.52 | 0.52 | 3.00% | 151,071 |
| Jul 25, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 4,195 |
| Jul 24, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -1.96% | 336 |
| Jul 23, 2025 | 0.44 | 0.51 | 0.44 | 0.51 | 0.51 | 6.25% | 127,405 |
| Jul 22, 2025 | 0.46 | 0.48 | 0.46 | 0.48 | 0.48 | 11.11% | 50,550 |
| Jul 21, 2025 | 0.46 | 0.46 | 0.43 | 0.43 | 0.43 | -11.11% | 57,621 |
| Jul 18, 2025 | 0.44 | 0.50 | 0.44 | 0.49 | 0.49 | -2.02% | 5,844 |
| Jul 16, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 0.81% | 1,000 |
| Jul 15, 2025 | 0.49 | 0.55 | 0.49 | 0.49 | 0.49 | 4.68% | 438,200 |
| Jul 14, 2025 | 0.41 | 0.47 | 0.41 | 0.47 | 0.47 | 13.53% | 421,742 |
| Jul 11, 2025 | 0.42 | 0.49 | 0.41 | 0.41 | 0.41 | -3.72% | 233,904 |
| Jul 10, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -8.12% | 70,000 |
| Jul 9, 2025 | 0.47 | 0.47 | 0.45 | 0.47 | 0.47 | -0.85% | 20,405 |
| Jul 8, 2025 | 0.45 | 0.47 | 0.45 | 0.47 | 0.47 | 5.36% | 916 |
| Jul 7, 2025 | 0.48 | 0.48 | 0.45 | 0.45 | 0.45 | -8.20% | 2,592 |
| Jul 4, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 56,147 |
| Jul 3, 2025 | 0.45 | 0.49 | 0.45 | 0.49 | 0.49 | - | 5,461 |
| Jul 2, 2025 | 0.49 | 0.49 | 0.45 | 0.49 | 0.49 | 7.96% | 3,264 |
| Jul 1, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -1.74% | 3,032 |
| Jun 30, 2025 | 0.49 | 0.49 | 0.45 | 0.46 | 0.46 | -8.00% | 134,443 |
| Jun 27, 2025 | 0.47 | 0.50 | 0.47 | 0.50 | 0.50 | - | 5,558 |
| Jun 26, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 4.17% | 8,950 |
| Jun 25, 2025 | 0.50 | 0.50 | 0.48 | 0.48 | 0.48 | 2.13% | 82,200 |
| Jun 24, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.43% | 92,510 |
| Jun 18, 2025 | 0.44 | 0.47 | 0.44 | 0.47 | 0.47 | - | 545 |
| Jun 17, 2025 | 0.48 | 0.48 | 0.44 | 0.47 | 0.47 | -8.24% | 133,436 |
| Jun 16, 2025 | 0.48 | 0.51 | 0.48 | 0.51 | 0.51 | - | 142,205 |
| Jun 12, 2025 | 0.48 | 0.51 | 0.48 | 0.51 | 0.51 | 6.69% | 11,490 |
| Jun 10, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -0.42% | 6,000 |