MTI Investment SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	2.442	2.442	2.442	2.442	2.442	720
2023-09-05	2.429	2.442	2.429	2.442	2.442	1,441
2023-09-04	2.540	2.554	2.429	2.429	2.429	23,469
2023-09-01	2.623	2.623	2.623	2.623	2.623	83
2023-08-31	2.540	2.540	2.540	2.540	2.540	4,195
2023-08-30	2.498	2.526	2.498	2.526	2.526	1,569
2023-08-29	2.540	2.540	2.526	2.526	2.526	7,092
2023-08-28	2.540	2.540	2.540	2.540	2.540	177
2023-08-25	2.623	2.623	2.623	2.623	2.623	10
2023-08-24	2.540	2.540	2.540	2.540	2.540	28
2023-08-23	2.512	2.623	2.512	2.623	2.623	10,385
2023-08-22	2.456	2.456	2.456	2.456	2.456	785
2023-08-21	2.498	2.498	2.498	2.498	2.498	7
2023-08-18	2.498	2.498	2.498	2.498	2.498	0
2023-08-17	2.498	2.498	2.498	2.498	2.498	0
2023-08-16	2.442	2.498	2.442	2.498	2.498	2,089
2023-08-15	2.526	2.526	2.526	2.526	2.526	2,040
2023-08-14	2.498	2.498	2.498	2.498	2.498	864
2023-08-11	2.526	2.526	2.526	2.526	2.526	0
2023-08-10	2.526	2.526	2.526	2.526	2.526	1,351
2023-08-09	2.442	2.512	2.442	2.512	2.512	1,341
2023-08-08	2.498	2.498	2.484	2.484	2.484	11,081
2023-08-07	2.567	2.567	2.540	2.540	2.540	1,477
2023-08-04	2.512	2.512	2.512	2.512	2.512	6,604
2023-08-03	2.512	2.526	2.512	2.512	2.512	2,082
2023-08-02	2.581	2.581	2.581	2.581	2.581	0
2023-08-01	2.581	2.581	2.581	2.581	2.581	100
2023-07-31	2.581	2.581	2.581	2.581	2.581	0
2023-07-28	2.581	2.581	2.581	2.581	2.581	0
2023-07-27	2.554	2.581	2.554	2.581	2.581	3,146
2023-07-26	2.665	2.665	2.567	2.567	2.567	7,350
2023-07-25	2.581	2.665	2.567	2.665	2.665	5,708
2023-07-24	2.651	2.651	2.637	2.637	2.637	8,358
2023-07-21	2.706	2.706	2.637	2.637	2.637	5,071
2023-07-20	2.567	2.651	2.567	2.609	2.609	7,558
2023-07-19	2.637	2.637	2.623	2.623	2.623	14,270
2023-07-18	2.609	2.651	2.609	2.651	2.651	7,462
2023-07-17	2.651	2.651	2.623	2.623	2.623	9,872
2023-07-14	2.651	2.651	2.651	2.651	2.651	0
2023-07-13	2.637	2.651	2.623	2.651	2.651	14,576
2023-07-12	2.706	2.762	2.692	2.692	2.692	179,292
2023-07-11	2.706	2.706	2.706	2.706	2.706	0
2023-07-10	2.706	2.706	2.706	2.706	2.706	368
2023-07-07	2.706	2.706	2.706	2.706	2.706	0
2023-07-06	2.706	2.706	2.706	2.706	2.706	184
2023-07-05	2.637	2.706	2.623	2.637	2.637	1,413
2023-07-04	2.540	2.637	2.540	2.637	2.637	12,134
2023-07-03	2.706	2.706	2.623	2.623	2.623	10,171
2023-06-30	2.623	2.706	2.623	2.637	2.637	20,750
2023-06-29	2.623	2.623	2.623	2.623	2.623	1,801
2023-06-28	2.595	2.692	2.595	2.678	2.678	12,817
2023-06-27	2.595	2.595	2.512	2.512	2.512	902
2023-06-26	2.595	2.595	2.595	2.595	2.595	422
2023-06-22	2.595	2.595	2.526	2.595	2.595	1,232
2023-06-21	2.595	2.595	2.595	2.595	2.595	386
2023-06-20	2.526	2.526	2.526	2.526	2.526	180
2023-06-19	2.595	2.595	2.526	2.526	2.526	220
2023-06-16	2.678	2.678	2.526	2.595	2.595	13,358
2023-06-15	2.706	2.762	2.706	2.762	2.762	64,068
2023-06-14	2.678	2.762	2.678	2.692	2.692	30,583

← NewerPage 14 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.