EMSN.SWEMSN.SW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $615.00 | $621.50 | $607.50 | $617.50 | 22,644 |
| 1/14/2026 | $602.00 | $617.00 | $597.00 | $615.00 | 42,311 |
| 1/13/2026 | $569.00 | $570.00 | $560.50 | $569.00 | 19,962 |
| 1/12/2026 | $574.50 | $577.00 | $566.50 | $569.00 | 15,324 |
| 1/9/2026 | $562.50 | $574.50 | $560.00 | $572.00 | 16,116 |
| 1/8/2026 | $558.50 | $559.50 | $548.50 | $559.50 | 11,302 |
| 1/7/2026 | $558.00 | $563.00 | $554.50 | $561.00 | 17,362 |
| 1/6/2026 | $551.50 | $558.00 | $541.00 | $556.50 | 15,098 |
| 1/5/2026 | $552.00 | $556.00 | $538.50 | $550.00 | 17,403 |
| 12/30/2025 | $555.00 | $555.00 | $547.50 | $549.50 | 10,927 |
| 12/29/2025 | $544.50 | $552.50 | $544.50 | $550.50 | 10,865 |
| 12/23/2025 | $551.00 | $554.00 | $545.50 | $545.50 | 6,491 |
| 12/22/2025 | $552.00 | $552.50 | $544.50 | $552.00 | 8,292 |
| 12/19/2025 | $555.00 | $556.50 | $549.50 | $552.50 | 26,689 |
| 12/18/2025 | $548.50 | $556.00 | $547.00 | $556.00 | 20,835 |
| 12/17/2025 | $551.50 | $552.00 | $542.50 | $548.50 | 10,611 |
| 12/16/2025 | $555.00 | $559.50 | $552.00 | $552.00 | 18,159 |
| 12/15/2025 | $549.50 | $557.00 | $547.50 | $551.50 | 13,376 |
| 12/12/2025 | $542.00 | $552.50 | $540.00 | $548.50 | 20,082 |
| 12/11/2025 | $540.00 | $542.50 | $533.00 | $541.00 | 15,919 |
| 12/10/2025 | $532.50 | $538.00 | $530.00 | $538.00 | 11,765 |
| 12/9/2025 | $534.50 | $539.00 | $534.00 | $534.00 | 10,153 |
| 12/8/2025 | $544.00 | $544.00 | $532.50 | $536.50 | 18,359 |
| 12/5/2025 | $547.00 | $550.00 | $539.00 | $545.50 | 17,698 |
| 12/4/2025 | $544.00 | $552.00 | $541.50 | $548.50 | 13,967 |
| 12/3/2025 | $548.50 | $549.50 | $542.00 | $544.00 | 12,900 |
| 12/2/2025 | $552.50 | $552.50 | $543.00 | $547.50 | 10,769 |
| 12/1/2025 | $549.00 | $553.50 | $543.50 | $553.00 | 10,922 |
| 11/28/2025 | $549.00 | $549.50 | $544.50 | $548.00 | 8,606 |
| 11/27/2025 | $545.00 | $549.00 | $543.50 | $547.50 | 5,790 |
| 11/26/2025 | $550.50 | $550.50 | $543.50 | $545.00 | 7,863 |
| 11/25/2025 | $544.50 | $550.00 | $538.50 | $549.50 | 10,557 |
| 11/24/2025 | $546.50 | $549.50 | $543.00 | $546.50 | 28,133 |
| 11/21/2025 | $535.50 | $544.00 | $535.50 | $541.00 | 8,117 |
| 11/20/2025 | $539.50 | $540.50 | $536.00 | $536.00 | 5,705 |
| 11/19/2025 | $533.00 | $539.50 | $532.00 | $536.00 | 9,420 |
| 11/18/2025 | $535.00 | $536.00 | $530.00 | $531.50 | 10,293 |
| 11/17/2025 | $551.00 | $553.00 | $536.50 | $536.50 | 10,420 |
| 11/14/2025 | $551.50 | $558.00 | $549.00 | $550.50 | 11,018 |
| 11/13/2025 | $560.50 | $562.50 | $553.00 | $555.50 | 7,900 |
| 11/12/2025 | $558.00 | $561.50 | $555.50 | $558.50 | 11,720 |
| 11/11/2025 | $546.00 | $558.00 | $544.00 | $557.00 | 12,504 |
| 11/10/2025 | $547.50 | $548.00 | $542.50 | $543.50 | 6,783 |
| 11/7/2025 | $540.00 | $544.50 | $537.00 | $544.00 | 8,904 |
| 11/6/2025 | $539.00 | $541.50 | $536.00 | $537.50 | 11,450 |
| 11/5/2025 | $531.00 | $541.50 | $530.50 | $537.50 | 9,003 |
| 11/4/2025 | $546.00 | $546.50 | $532.00 | $532.50 | 20,364 |
| 11/3/2025 | $548.00 | $552.00 | $547.50 | $549.00 | 11,651 |
| 10/31/2025 | $552.00 | $557.50 | $550.00 | $550.50 | 7,308 |
| 10/30/2025 | $555.00 | $557.00 | $549.50 | $554.50 | 11,959 |
| 10/29/2025 | $561.50 | $564.50 | $555.50 | $555.50 | 8,176 |
| 10/28/2025 | $565.00 | $570.00 | $561.50 | $561.50 | 13,012 |
| 10/27/2025 | $574.50 | $575.00 | $566.00 | $568.00 | 9,181 |
| 10/24/2025 | $574.00 | $576.50 | $570.50 | $573.50 | 10,930 |
| 10/23/2025 | $571.00 | $576.00 | $569.50 | $573.00 | 5,331 |
| 10/22/2025 | $569.50 | $572.00 | $564.00 | $570.50 | 9,512 |
| 10/21/2025 | $568.00 | $570.50 | $563.50 | $570.00 | 8,365 |
| 10/20/2025 | $570.00 | $573.50 | $564.50 | $567.00 | 16,263 |
| 10/17/2025 | $563.00 | $574.50 | $562.00 | $574.50 | 13,309 |