MTI Investment SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	2.700	2.700	2.660	2.700	2.700	3,367
2023-11-28	3.000	3.000	2.800	2.800	2.800	8,941
2023-11-27	2.960	3.000	2.960	3.000	3.000	123
2023-11-24	2.960	3.000	2.820	2.960	2.960	13,806
2023-11-23	1.971	2.082	1.971	2.040	2.040	7,782
2023-11-22	2.040	2.040	2.040	2.040	2.040	0
2023-11-21	2.040	2.040	2.040	2.040	2.040	0
2023-11-20	2.040	2.040	2.040	2.040	2.040	0
2023-11-17	1.943	2.193	1.943	2.040	2.040	8,647
2023-11-16	1.381	1.846	1.214	1.846	1.846	37,410
2023-11-15	2.026	2.026	2.026	2.026	2.026	0
2023-11-14	2.026	2.026	2.012	2.026	2.026	1,044
2023-11-13	2.082	2.082	2.082	2.082	2.082	0
2023-11-10	2.082	2.082	2.082	2.082	2.082	724
2023-11-09	2.165	2.165	2.082	2.082	2.082	6,489
2023-11-08	2.165	2.165	2.082	2.082	2.082	1,787
2023-11-07	2.082	2.082	2.082	2.082	2.082	12,966
2023-11-06	2.096	2.096	2.082	2.082	2.082	624
2023-11-03	2.151	2.151	2.151	2.151	2.151	2,096
2023-11-02	2.151	2.151	2.151	2.151	2.151	5,750
2023-11-01	2.165	2.165	2.151	2.151	2.151	13,108
2023-10-31	2.165	2.234	2.165	2.234	2.234	3,388
2023-10-30	2.220	2.220	2.220	2.220	2.220	27
2023-10-27	2.165	2.165	2.165	2.165	2.165	588
2023-10-26	2.165	2.220	2.165	2.220	2.220	703
2023-10-25	2.165	2.165	2.165	2.165	2.165	0
2023-10-24	2.165	2.165	2.165	2.165	2.165	0
2023-10-23	2.165	2.165	2.165	2.165	2.165	5,544
2023-10-20	2.151	2.151	2.151	2.151	2.151	220
2023-10-19	2.096	2.096	2.096	2.096	2.096	4
2023-10-18	2.165	2.165	2.096	2.096	2.096	1,657
2023-10-17	2.165	2.165	2.165	2.165	2.165	490
2023-10-16	2.082	2.165	2.082	2.165	2.165	8,180
2023-10-13	2.082	2.082	2.082	2.082	2.082	0
2023-10-12	2.082	2.082	2.082	2.082	2.082	37
2023-10-11	2.082	2.082	2.082	2.082	2.082	0
2023-10-10	2.082	2.082	2.082	2.082	2.082	20,188
2023-10-09	2.165	2.165	2.165	2.165	2.165	2,983
2023-10-06	2.165	2.234	2.082	2.082	2.082	15,626
2023-10-05	2.165	2.165	2.123	2.123	2.123	4,673
2023-10-04	2.123	2.220	2.123	2.137	2.137	20,600
2023-10-03	2.290	2.290	2.123	2.123	2.123	22,721
2023-10-02	2.345	2.345	2.290	2.290	2.290	2,680
2023-09-29	2.290	2.290	2.290	2.290	2.290	1,441
2023-09-28	2.345	2.359	2.290	2.359	2.359	5,836
2023-09-27	2.359	2.359	2.345	2.345	2.345	9,478
2023-09-26	2.429	2.429	2.429	2.429	2.429	0
2023-09-25	2.429	2.429	2.429	2.429	2.429	30
2023-09-22	2.429	2.442	2.429	2.429	2.429	12,740
2023-09-21	2.429	2.429	2.429	2.429	2.429	720
2023-09-20	2.442	2.442	2.442	2.442	2.442	0
2023-09-19	2.429	2.581	2.429	2.442	2.442	20,895
2023-09-18	2.359	2.359	2.359	2.359	2.359	0
2023-09-15	2.359	2.359	2.359	2.359	2.359	0
2023-09-14	2.345	2.359	2.345	2.359	2.359	8,647
2023-09-13	2.290	2.290	2.290	2.290	2.290	144
2023-09-12	2.345	2.345	2.345	2.345	2.345	851
2023-09-11	2.429	2.429	2.345	2.345	2.345	17,521
2023-09-08	2.429	2.429	2.429	2.429	2.429	0
2023-09-07	2.429	2.429	2.429	2.429	2.429	492

← NewerPage 13 of 21 · 1,211 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.