Nasdaq Stockholm · EMB · stock
EMB Mission Bound AB (publ) (EMB) stock price history
Every Nasdaq Stockholm trading session of EMB Mission Bound AB (publ) from Jun 23, 2021 to Sep 28, 2026: 1,325 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
EMB adjusted close, 2021 to 2026
- SEK 3.30
- All time high, 2021
- SEK 1.13
- 52 week high, SEK 0.4260 low
- 1,325
- Daily sessions since 2021
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
EMB key facts
- EMB Mission Bound AB (publ) (EMB) closed at SEK 0.4580 on Sep 28, 2026 on Nasdaq Stockholm.
- EMB's all time high close is SEK 3.30, set on Nov 17, 2021; its all time low close is SEK 0.2520 on Mar 7, 2024.
- EMB's 52 week range is SEK 0.4260 to SEK 1.13.
- EMB returned -42.4% over the year to Sep 28, 2026 and -84.0% over five years.
- Since Jun 23, 2021 EMB returned -77%, -24.5% a year compounded.
- EMB's deepest drawdown was -92.4% from Nov 17, 2021 to Mar 7, 2024.
- DataCedar holds 1,325 daily sessions of EMB history from Jun 23, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
EMB price chart, 2021 to 2026
EMB returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -26.1% |
| 3 months | -26.6% |
| 6 months | -36.4% |
| Year to date | -49.9% |
| 1 year | -42.4% |
| 3 years | -37.8% |
| 5 years | -84.0% |
| 10 years | n/a |
| Since Jun 23, 2021 | -77.2% |
| Compound annual growth, 5.3 years | -24.5% |
EMB records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 3.30 on Nov 17, 2021
- All time low close
- SEK 0.2520 on Mar 7, 2024
- 52 week high
- SEK 1.13 on Oct 13, 2025
- 52 week low
- SEK 0.4260 on Sep 21, 2026
- Deepest drawdown
- -92.4% from Nov 17, 2021 to Mar 7, 2024, not yet recovered
- Best single session
- +49.4% on Feb 28, 2023
- Worst single session
- -22.2% on Sep 15, 2023
- Volatility, 1 year annualised
- 84.6%
- Sessions closing higher, 1 year
- 36%
- Best calendar year
- 2025, +76%
- Worst calendar year
- 2022, -64%
EMB price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Jun 23, 2021; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 0.8800 | SEK 0.9300 | SEK 0.4260 | SEK 0.4580 | -49.9% | 25.1M | 186 |
| 2025 | SEK 0.5200 | SEK 1.17 | SEK 0.3200 | SEK 0.9150 | +76.0% | 30.7M | 249 |
| 2024 | SEK 0.4210 | SEK 0.6500 | SEK 0.2400 | SEK 0.5200 | +15.6% | 36.1M | 251 |
| 2023 | SEK 1.02 | SEK 2.96 | SEK 0.2150 | SEK 0.4500 | -56.3% | 46.6M | 251 |
| 2022 | SEK 2.90 | SEK 3.10 | SEK 0.4860 | SEK 1.03 | -64.5% | 26.8M | 253 |
| 2021 | SEK 2.25 | SEK 3.66 | SEK 1.70 | SEK 2.90 | n/a | 24.2M | 135 |
EMB monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SEK 0.4580 | -25.9% |
| August 2026 | SEK 0.6180 | +23.8% |
| July 2026 | SEK 0.4990 | -19.5% |
| June 2026 | SEK 0.6200 | -10.9% |
| May 2026 | SEK 0.6960 | +19.2% |
| April 2026 | SEK 0.5840 | -2.7% |
| March 2026 | SEK 0.6000 | +4.3% |
| February 2026 | SEK 0.5750 | -28.6% |
| January 2026 | SEK 0.8050 | -12.0% |
| December 2025 | SEK 0.9150 | +10.9% |
| November 2025 | SEK 0.8250 | -17.1% |
| October 2025 | SEK 0.9950 | +1.5% |
About the EMB data
Daily bars. 1,325 sessions from Jun 23, 2021 to Sep 28, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 23, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/EMB/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
EMB share price history
