MTI Investment SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	2.498	2.581	2.401	2.581	2.581	92,098
2023-06-12	2.512	2.540	2.512	2.512	2.512	4,917
2023-06-09	2.581	2.581	2.512	2.512	2.512	589
2023-06-08	2.512	2.512	2.512	2.512	2.512	0
2023-06-07	2.401	2.512	2.401	2.512	2.512	14,661
2023-06-05	2.429	2.429	2.401	2.415	2.415	18,814
2023-06-02	2.512	2.512	2.484	2.484	2.484	7,022
2023-06-01	2.526	2.581	2.484	2.581	2.581	13,826
2023-05-31	2.581	2.581	2.512	2.567	2.567	1,128
2023-05-30	2.595	2.595	2.581	2.581	2.581	5,485
2023-05-29	2.678	2.678	2.665	2.665	2.665	46
2023-05-26	2.581	2.678	2.567	2.678	2.678	13,365
2023-05-25	2.665	2.665	2.609	2.609	2.609	360
2023-05-24	2.692	2.692	2.595	2.665	2.665	8,851
2023-05-23	2.789	2.789	2.692	2.776	2.776	14,413
2023-05-22	2.831	2.831	2.831	2.831	2.831	436
2023-05-19	2.748	2.845	2.748	2.831	2.831	7,844
2023-05-17	2.748	2.748	2.665	2.665	2.665	1,552
2023-05-16	2.651	2.748	2.651	2.665	2.665	8,230
2023-05-15	2.637	2.637	2.637	2.637	2.637	1,154
2023-05-12	2.567	2.637	2.567	2.637	2.637	1,154
2023-05-11	2.651	2.651	2.651	2.651	2.651	753
2023-05-10	2.651	2.651	2.651	2.651	2.651	95
2023-05-09	2.554	2.554	2.554	2.554	2.554	43
2023-05-08	2.651	2.651	2.554	2.651	2.651	765
2023-05-05	2.651	2.651	2.651	2.651	2.651	0
2023-05-04	2.637	2.651	2.554	2.651	2.651	4,581
2023-05-03	2.540	2.637	2.540	2.637	2.637	6,861
2023-05-02	2.554	2.554	2.456	2.540	2.540	1,428
2023-04-28	2.456	2.540	2.456	2.526	2.526	4,030
2023-04-27	2.456	2.470	2.456	2.470	2.470	8,647
2023-04-26	2.401	2.401	2.401	2.401	2.401	214
2023-04-25	2.470	2.470	2.401	2.401	2.401	1,145
2023-04-24	2.470	2.470	2.373	2.401	2.401	31,231
2023-04-21	2.540	2.540	2.540	2.540	2.540	79
2023-04-20	2.456	2.540	2.456	2.540	2.540	8,469
2023-04-19	2.456	2.456	2.456	2.456	2.456	0
2023-04-18	2.470	2.470	2.456	2.456	2.456	649
2023-04-17	2.387	2.456	2.387	2.456	2.456	10,098
2023-04-14	2.387	2.387	2.387	2.387	2.387	436
2023-04-13	2.387	2.387	2.387	2.387	2.387	570
2023-04-12	2.387	2.387	2.387	2.387	2.387	468
2023-04-11	2.401	2.401	2.387	2.387	2.387	7,205
2023-04-06	2.401	2.442	2.401	2.442	2.442	477
2023-04-05	2.415	2.415	2.387	2.401	2.401	932
2023-04-04	2.456	2.470	2.401	2.401	2.401	5,757
2023-04-03	2.456	2.456	2.401	2.401	2.401	172
2023-03-31	2.484	2.484	2.387	2.394	2.394	33,674
2023-03-30	2.484	2.484	2.484	2.484	2.484	3,087
2023-03-29	2.387	2.560	2.387	2.484	2.484	21,597
2023-03-28	2.394	2.395	2.304	2.394	2.394	47,156
2023-03-27	2.465	2.465	2.465	2.465	2.465	0
2023-03-24	2.465	2.465	2.465	2.465	2.465	0
2023-03-23	2.464	2.465	2.464	2.465	2.465	3,293
2023-03-22	2.465	2.465	2.465	2.465	2.465	0
2023-03-21	2.465	2.465	2.465	2.465	2.465	0
2023-03-20	2.465	2.465	2.465	2.465	2.465	0
2023-03-17	2.465	2.465	2.465	2.465	2.465	0
2023-03-16	2.465	2.465	2.465	2.465	2.465	0
2023-03-15	2.465	2.465	2.465	2.465	2.465	7

← NewerPage 15 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.