MTI Investment SE historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.780	0.780	0.780	0.780	0.780	1,515
2026-10-15	0.660	0.660	0.660	0.660	0.660	0
2026-10-14	0.660	0.660	0.660	0.660	0.660	0
2026-10-13	0.660	0.660	0.660	0.660	0.660	0
2026-10-12	0.660	0.660	0.660	0.660	0.660	0
2026-10-09	0.660	0.660	0.660	0.660	0.660	0
2026-10-08	0.660	0.660	0.660	0.660	0.660	0
2026-10-07	0.660	0.660	0.660	0.660	0.660	0
2026-10-06	0.660	0.660	0.660	0.660	0.660	0
2026-10-05	0.660	0.660	0.660	0.660	0.660	0
2026-10-02	0.660	0.660	0.660	0.660	0.660	700
2026-10-01	0.655	0.655	0.655	0.655	0.655	0
2026-09-30	0.655	0.655	0.655	0.655	0.655	1,515
2026-09-29	0.670	0.670	0.670	0.670	0.670	400
2026-09-28	0.670	0.690	0.670	0.670	0.670	1,880
2026-09-25	0.775	0.775	0.775	0.775	0.775	0
2026-09-24	0.775	0.775	0.775	0.775	0.775	2,272
2026-09-23	0.890	0.890	0.890	0.890	0.890	0
2026-09-22	0.890	0.890	0.890	0.890	0.890	0
2026-09-21	0.890	0.890	0.890	0.890	0.890	3,443
2026-09-18	0.885	0.885	0.885	0.885	0.885	0
2026-09-17	0.850	0.890	0.850	0.885	0.885	100,438
2026-09-16	0.885	0.885	0.855	0.855	0.855	3,390
2026-09-15	0.890	0.890	0.890	0.890	0.890	0
2026-09-14	0.890	0.890	0.890	0.890	0.890	3,396
2026-09-11	0.800	0.800	0.800	0.800	0.800	0
2026-09-10	0.800	0.800	0.800	0.800	0.800	0
2026-09-09	0.800	0.800	0.800	0.800	0.800	0
2026-09-08	0.805	0.890	0.800	0.800	0.800	2,974
2026-09-07	0.800	0.950	0.800	0.950	0.950	1,254
2026-09-04	1.040	1.040	0.945	0.945	0.945	8,867
2026-09-03	1.000	1.040	1.000	1.040	1.040	4,717
2026-09-02	0.700	0.700	0.700	0.700	0.700	28
2026-09-01	1.120	1.120	0.700	0.700	0.700	1,600
2026-08-31	0.820	1.120	0.820	1.120	1.120	18,179
2026-08-28	0.830	0.830	0.825	0.825	0.825	19,372
2026-08-27	0.825	0.825	0.825	0.825	0.825	1,595
2026-08-26	0.860	0.860	0.850	0.850	0.850	19,920
2026-08-25	0.600	0.600	0.600	0.600	0.600	5,000
2026-08-24	0.510	0.510	0.510	0.510	0.510	0
2026-08-21	0.510	0.510	0.510	0.510	0.510	0
2026-08-20	0.510	0.510	0.510	0.510	0.510	0
2026-08-19	0.510	0.510	0.510	0.510	0.510	0
2026-08-18	0.500	0.510	0.500	0.510	0.510	16,105
2026-08-17	0.550	0.650	0.550	0.650	0.650	46
2026-08-14	0.650	0.650	0.650	0.650	0.650	1,042
2026-08-13	0.640	0.640	0.640	0.640	0.640	10,000
2026-08-12	0.640	0.640	0.640	0.640	0.640	0
2026-08-11	0.640	0.640	0.640	0.640	0.640	180
2026-08-10	0.640	0.640	0.640	0.640	0.640	800
2026-08-07	0.610	0.610	0.610	0.610	0.610	0
2026-08-06	0.610	0.610	0.610	0.610	0.610	0
2026-08-05	0.610	0.610	0.610	0.610	0.610	743
2026-08-04	0.610	0.610	0.610	0.610	0.610	250
2026-08-03	0.550	0.550	0.550	0.550	0.550	0
2026-07-31	0.550	0.550	0.550	0.550	0.550	5
2026-07-30	1.000	1.000	0.840	0.840	0.840	160
2026-07-29	0.650	0.650	0.650	0.650	0.650	0
2026-07-28	0.650	0.650	0.650	0.650	0.650	0
2026-07-27	0.650	0.650	0.650	0.650	0.650	0

Page 1 of 3 · 127 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.