MTI Investment SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 1.990 | 1.990 | 1.940 | 1.990 | 1.990 | 435 |
| 2024-02-23 | 1.940 | 1.990 | 1.930 | 1.990 | 1.990 | 13,830 |
| 2024-02-22 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | 2,182 |
| 2024-02-21 | 1.930 | 1.930 | 1.870 | 1.930 | 1.930 | 1,271 |
| 2024-02-20 | 1.930 | 1.930 | 1.880 | 1.930 | 1.930 | 651 |
| 2024-02-19 | 1.990 | 1.990 | 1.930 | 1.930 | 1.930 | 15,269 |
| 2024-02-16 | 1.880 | 1.990 | 1.880 | 1.990 | 1.990 | 6,468 |
| 2024-02-15 | 1.930 | 1.940 | 1.870 | 1.940 | 1.940 | 2,145 |
| 2024-02-14 | 1.820 | 1.980 | 1.800 | 1.930 | 1.930 | 17,099 |
| 2024-02-13 | 1.760 | 1.820 | 1.750 | 1.820 | 1.820 | 21,860 |
| 2024-02-12 | 1.810 | 1.810 | 1.700 | 1.700 | 1.700 | 11,105 |
| 2024-02-09 | 1.810 | 1.810 | 1.750 | 1.810 | 1.810 | 3,295 |
| 2024-02-08 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 126 |
| 2024-02-07 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 50 |
| 2024-02-06 | 1.750 | 1.810 | 1.750 | 1.810 | 1.810 | 10,198 |
| 2024-02-05 | 1.680 | 1.750 | 1.680 | 1.750 | 1.750 | 24,368 |
| 2024-02-02 | 1.680 | 1.690 | 1.680 | 1.690 | 1.690 | 4,335 |
| 2024-02-01 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 403 |
| 2024-01-31 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 500 |
| 2024-01-30 | 1.640 | 1.680 | 1.640 | 1.680 | 1.680 | 185 |
| 2024-01-29 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 2,000 |
| 2024-01-26 | 1.640 | 1.680 | 1.640 | 1.680 | 1.680 | 1,906 |
| 2024-01-25 | 1.680 | 1.680 | 1.640 | 1.680 | 1.680 | 2,993 |
| 2024-01-24 | 1.680 | 1.680 | 1.630 | 1.680 | 1.680 | 10,869 |
| 2024-01-23 | 1.520 | 1.750 | 1.520 | 1.640 | 1.640 | 56,962 |
| 2024-01-22 | 1.530 | 1.530 | 1.470 | 1.490 | 1.490 | 14,539 |
| 2024-01-19 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 1,000 |
| 2024-01-18 | 1.570 | 1.580 | 1.520 | 1.570 | 1.570 | 20,859 |
| 2024-01-17 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 67 |
| 2024-01-16 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 0 |
| 2024-01-15 | 1.570 | 1.620 | 1.570 | 1.580 | 1.580 | 857 |
| 2024-01-12 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 0 |
| 2024-01-11 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 0 |
| 2024-01-10 | 1.700 | 1.700 | 1.570 | 1.580 | 1.580 | 22,154 |
| 2024-01-09 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2024-01-08 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 8 |
| 2024-01-05 | 1.600 | 1.700 | 1.600 | 1.700 | 1.700 | 9,475 |
| 2024-01-04 | 1.500 | 1.600 | 1.500 | 1.600 | 1.600 | 11,252 |
| 2024-01-03 | 1.550 | 1.550 | 1.200 | 1.490 | 1.490 | 26,479 |
| 2024-01-02 | 1.760 | 1.760 | 1.500 | 1.690 | 1.690 | 10,887 |
| 2023-12-29 | 1.760 | 1.760 | 1.700 | 1.760 | 1.760 | 2,535 |
| 2023-12-28 | 1.790 | 1.790 | 1.700 | 1.700 | 1.700 | 5,701 |
| 2023-12-27 | 1.790 | 1.800 | 1.740 | 1.740 | 1.740 | 6,806 |
| 2023-12-22 | 1.670 | 1.800 | 1.670 | 1.790 | 1.790 | 10,356 |
| 2023-12-21 | 1.560 | 1.700 | 1.510 | 1.700 | 1.700 | 108,355 |
| 2023-12-20 | 1.850 | 1.850 | 1.450 | 1.550 | 1.550 | 85,883 |
| 2023-12-19 | 1.970 | 1.980 | 1.900 | 1.920 | 1.920 | 6,328 |
| 2023-12-18 | 2.060 | 2.060 | 1.960 | 2.060 | 2.060 | 2,677 |
| 2023-12-15 | 1.970 | 2.060 | 1.970 | 2.060 | 2.060 | 11,684 |
| 2023-12-14 | 1.990 | 1.990 | 1.850 | 1.850 | 1.850 | 665 |
| 2023-12-13 | 2.040 | 2.060 | 2.000 | 2.060 | 2.060 | 3,552 |
| 2023-12-12 | 2.180 | 2.180 | 2.040 | 2.060 | 2.060 | 6,723 |
| 2023-12-11 | 2.280 | 2.280 | 2.220 | 2.280 | 2.280 | 1,269 |
| 2023-12-08 | 2.640 | 2.640 | 2.280 | 2.280 | 2.280 | 16,958 |
| 2023-12-07 | 2.600 | 2.700 | 2.600 | 2.640 | 2.640 | 2,718 |
| 2023-12-06 | 2.700 | 2.700 | 2.680 | 2.680 | 2.680 | 1,440 |
| 2023-12-05 | 2.620 | 2.700 | 2.620 | 2.700 | 2.700 | 1,023 |
| 2023-12-04 | 2.700 | 2.700 | 2.600 | 2.700 | 2.700 | 3,025 |
| 2023-12-01 | 2.700 | 2.700 | 2.700 | 2.700 | 2.700 | 106 |
| 2023-11-30 | 2.660 | 2.700 | 2.660 | 2.700 | 2.700 | 325 |
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.