MTI Investment SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 1.510 | 1.550 | 1.510 | 1.550 | 1.550 | 2,899 |
| 2024-05-23 | 1.500 | 1.510 | 1.490 | 1.510 | 1.510 | 22,649 |
| 2024-05-22 | 1.530 | 1.530 | 1.490 | 1.500 | 1.500 | 53,152 |
| 2024-05-21 | 1.500 | 1.560 | 1.500 | 1.530 | 1.530 | 20,915 |
| 2024-05-20 | 1.500 | 1.500 | 1.460 | 1.500 | 1.500 | 7,063 |
| 2024-05-17 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 4,150 |
| 2024-05-16 | 1.500 | 1.500 | 1.490 | 1.500 | 1.500 | 1,388 |
| 2024-05-15 | 1.490 | 1.500 | 1.490 | 1.490 | 1.490 | 32,875 |
| 2024-05-14 | 1.500 | 1.500 | 1.450 | 1.490 | 1.490 | 19,527 |
| 2024-05-13 | 1.540 | 1.550 | 1.540 | 1.550 | 1.550 | 11,786 |
| 2024-05-10 | 1.600 | 1.600 | 1.540 | 1.540 | 1.540 | 7,031 |
| 2024-05-08 | 1.660 | 1.660 | 1.540 | 1.540 | 1.540 | 28,558 |
| 2024-05-07 | 1.660 | 1.710 | 1.660 | 1.700 | 1.700 | 197 |
| 2024-05-06 | 1.660 | 1.710 | 1.640 | 1.660 | 1.660 | 20,304 |
| 2024-05-03 | 1.600 | 1.660 | 1.600 | 1.660 | 1.660 | 10,880 |
| 2024-05-02 | 1.650 | 1.710 | 1.650 | 1.650 | 1.650 | 9,550 |
| 2024-04-30 | 1.610 | 1.710 | 1.600 | 1.650 | 1.650 | 14,449 |
| 2024-04-29 | 1.660 | 1.660 | 1.610 | 1.610 | 1.610 | 10,933 |
| 2024-04-26 | 1.610 | 1.660 | 1.610 | 1.660 | 1.660 | 10,000 |
| 2024-04-25 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 66 |
| 2024-04-24 | 1.560 | 1.560 | 1.550 | 1.550 | 1.550 | 7,578 |
| 2024-04-23 | 1.560 | 1.610 | 1.560 | 1.610 | 1.610 | 404 |
| 2024-04-22 | 1.600 | 1.600 | 1.550 | 1.590 | 1.590 | 3,670 |
| 2024-04-19 | 1.590 | 1.610 | 1.550 | 1.600 | 1.600 | 31,694 |
| 2024-04-18 | 1.560 | 1.590 | 1.560 | 1.590 | 1.590 | 2,564 |
| 2024-04-17 | 1.490 | 1.560 | 1.490 | 1.560 | 1.560 | 20,771 |
| 2024-04-16 | 1.480 | 1.500 | 1.480 | 1.500 | 1.500 | 7,833 |
| 2024-04-15 | 1.460 | 1.460 | 1.450 | 1.460 | 1.460 | 7,246 |
| 2024-04-12 | 1.460 | 1.490 | 1.460 | 1.490 | 1.490 | 1,754 |
| 2024-04-11 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 45 |
| 2024-04-10 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 10,000 |
| 2024-04-09 | 1.410 | 1.450 | 1.400 | 1.410 | 1.410 | 10,992 |
| 2024-04-08 | 1.550 | 1.560 | 1.400 | 1.440 | 1.440 | 89,016 |
| 2024-04-05 | 1.520 | 1.550 | 1.520 | 1.550 | 1.550 | 10,138 |
| 2024-04-04 | 1.520 | 1.520 | 1.500 | 1.500 | 1.500 | 3,629 |
| 2024-04-03 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 391 |
| 2024-04-02 | 1.550 | 1.560 | 1.550 | 1.550 | 1.550 | 2,953 |
| 2024-03-28 | 1.550 | 1.550 | 1.500 | 1.550 | 1.550 | 14,662 |
| 2024-03-27 | 1.550 | 1.590 | 1.540 | 1.550 | 1.550 | 8,497 |
| 2024-03-26 | 1.640 | 1.640 | 1.590 | 1.600 | 1.600 | 14,166 |
| 2024-03-25 | 1.660 | 1.690 | 1.640 | 1.640 | 1.640 | 6,022 |
| 2024-03-22 | 1.830 | 1.830 | 1.660 | 1.660 | 1.660 | 15,984 |
| 2024-03-21 | 1.820 | 1.830 | 1.800 | 1.800 | 1.800 | 4,348 |
| 2024-03-20 | 1.770 | 1.770 | 1.760 | 1.770 | 1.770 | 2,177 |
| 2024-03-19 | 2.020 | 2.020 | 1.760 | 1.760 | 1.760 | 21,482 |
| 2024-03-18 | 2.180 | 2.180 | 1.960 | 1.970 | 1.970 | 13,890 |
| 2024-03-15 | 2.320 | 2.380 | 2.180 | 2.180 | 2.180 | 19,918 |
| 2024-03-14 | 2.320 | 2.320 | 2.320 | 2.320 | 2.320 | 1,670 |
| 2024-03-13 | 2.240 | 2.320 | 2.240 | 2.320 | 2.320 | 547 |
| 2024-03-12 | 2.320 | 2.320 | 2.320 | 2.320 | 2.320 | 1,900 |
| 2024-03-11 | 2.320 | 2.320 | 2.240 | 2.240 | 2.240 | 13,140 |
| 2024-03-08 | 2.240 | 2.320 | 2.200 | 2.320 | 2.320 | 2,682 |
| 2024-03-07 | 2.300 | 2.300 | 2.220 | 2.240 | 2.240 | 10,846 |
| 2024-03-06 | 2.260 | 2.320 | 2.260 | 2.300 | 2.300 | 14,311 |
| 2024-03-05 | 2.260 | 2.260 | 2.200 | 2.200 | 2.200 | 9,705 |
| 2024-03-04 | 2.120 | 2.420 | 2.120 | 2.260 | 2.260 | 29,174 |
| 2024-03-01 | 2.080 | 2.100 | 2.040 | 2.100 | 2.100 | 530 |
| 2024-02-29 | 2.080 | 2.080 | 2.040 | 2.080 | 2.080 | 5,214 |
| 2024-02-28 | 2.040 | 2.120 | 2.040 | 2.080 | 2.080 | 18,657 |
| 2024-02-27 | 1.990 | 2.080 | 1.940 | 1.990 | 1.990 | 15,128 |
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.