MTI Investment SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 1.610 | 1.610 | 1.570 | 1.570 | 1.570 | 604 |
| 2024-08-19 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 49 |
| 2024-08-16 | 1.550 | 1.800 | 1.550 | 1.610 | 1.610 | 56,960 |
| 2024-08-15 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 500 |
| 2024-08-14 | 1.570 | 1.570 | 1.560 | 1.560 | 1.560 | 17,800 |
| 2024-08-13 | 1.610 | 1.620 | 1.570 | 1.570 | 1.570 | 9,004 |
| 2024-08-12 | 1.610 | 1.620 | 1.570 | 1.610 | 1.610 | 8,223 |
| 2024-08-09 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 0 |
| 2024-08-08 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 0 |
| 2024-08-07 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 710 |
| 2024-08-06 | 1.640 | 1.640 | 1.570 | 1.570 | 1.570 | 2,314 |
| 2024-08-05 | 1.650 | 1.650 | 1.540 | 1.640 | 1.640 | 13,075 |
| 2024-08-02 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 15 |
| 2024-08-01 | 1.670 | 1.940 | 1.640 | 1.760 | 1.760 | 31,425 |
| 2024-07-31 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 100 |
| 2024-07-30 | 1.660 | 1.690 | 1.660 | 1.690 | 1.690 | 5,081 |
| 2024-07-29 | 1.700 | 1.720 | 1.660 | 1.690 | 1.690 | 39,599 |
| 2024-07-26 | 1.720 | 1.720 | 1.690 | 1.690 | 1.690 | 9,294 |
| 2024-07-25 | 1.720 | 1.720 | 1.690 | 1.690 | 1.690 | 3,604 |
| 2024-07-24 | 1.700 | 1.720 | 1.670 | 1.720 | 1.720 | 14,900 |
| 2024-07-23 | 1.650 | 1.690 | 1.650 | 1.690 | 1.690 | 359 |
| 2024-07-22 | 1.690 | 1.700 | 1.650 | 1.700 | 1.700 | 1,841 |
| 2024-07-19 | 1.650 | 1.690 | 1.650 | 1.690 | 1.690 | 6,304 |
| 2024-07-18 | 1.680 | 1.700 | 1.680 | 1.700 | 1.700 | 29,610 |
| 2024-07-17 | 1.580 | 1.700 | 1.580 | 1.650 | 1.650 | 70,463 |
| 2024-07-16 | 1.530 | 1.570 | 1.530 | 1.570 | 1.570 | 9,254 |
| 2024-07-15 | 1.640 | 1.640 | 1.520 | 1.570 | 1.570 | 9,260 |
| 2024-07-12 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 0 |
| 2024-07-11 | 1.580 | 1.630 | 1.530 | 1.590 | 1.590 | 25,758 |
| 2024-07-10 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 134 |
| 2024-07-09 | 1.630 | 1.630 | 1.580 | 1.580 | 1.580 | 6,656 |
| 2024-07-08 | 1.620 | 1.650 | 1.620 | 1.650 | 1.650 | 10,000 |
| 2024-07-05 | 1.700 | 1.700 | 1.620 | 1.620 | 1.620 | 18,310 |
| 2024-07-04 | 1.750 | 1.810 | 1.700 | 1.700 | 1.700 | 13,396 |
| 2024-07-03 | 1.820 | 1.820 | 1.750 | 1.810 | 1.810 | 234 |
| 2024-07-02 | 1.840 | 1.840 | 1.800 | 1.810 | 1.810 | 44,306 |
| 2024-07-01 | 1.820 | 1.870 | 1.800 | 1.840 | 1.840 | 59,815 |
| 2024-06-28 | 1.750 | 1.840 | 1.750 | 1.790 | 1.790 | 59,750 |
| 2024-06-27 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 1,200 |
| 2024-06-26 | 1.750 | 1.810 | 1.720 | 1.750 | 1.750 | 31,063 |
| 2024-06-25 | 1.750 | 1.750 | 1.710 | 1.710 | 1.710 | 137 |
| 2024-06-24 | 1.710 | 1.750 | 1.700 | 1.750 | 1.750 | 8,957 |
| 2024-06-20 | 1.730 | 1.760 | 1.690 | 1.710 | 1.710 | 56,461 |
| 2024-06-19 | 1.680 | 1.730 | 1.680 | 1.730 | 1.730 | 557 |
| 2024-06-18 | 1.670 | 1.680 | 1.670 | 1.680 | 1.680 | 18,871 |
| 2024-06-17 | 1.700 | 1.700 | 1.630 | 1.630 | 1.630 | 16,368 |
| 2024-06-14 | 1.700 | 1.740 | 1.700 | 1.740 | 1.740 | 14,744 |
| 2024-06-13 | 1.790 | 1.810 | 1.700 | 1.700 | 1.700 | 16,547 |
| 2024-06-12 | 1.800 | 1.810 | 1.750 | 1.790 | 1.790 | 4,935 |
| 2024-06-11 | 1.870 | 1.870 | 1.750 | 1.750 | 1.750 | 18,195 |
| 2024-06-10 | 1.930 | 2.000 | 1.870 | 1.870 | 1.870 | 26,390 |
| 2024-06-07 | 1.710 | 1.930 | 1.710 | 1.930 | 1.930 | 33,262 |
| 2024-06-05 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 0 |
| 2024-06-04 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 64 |
| 2024-06-03 | 1.760 | 1.760 | 1.710 | 1.760 | 1.760 | 6,485 |
| 2024-05-31 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 1,594 |
| 2024-05-30 | 1.620 | 1.760 | 1.620 | 1.750 | 1.750 | 51,038 |
| 2024-05-29 | 1.550 | 1.560 | 1.550 | 1.560 | 1.560 | 10,616 |
| 2024-05-28 | 1.550 | 1.550 | 1.510 | 1.510 | 1.510 | 9,437 |
| 2024-05-27 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 3,000 |
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.