MTI Investment SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	2.394	2.394	2.394	2.394	2.394	5,764
2023-03-13	2.463	2.463	2.463	2.463	2.463	0
2023-03-10	2.464	2.464	2.463	2.463	2.463	5,214
2023-03-09	2.512	2.512	2.464	2.464	2.464	605
2023-03-08	2.559	2.560	2.559	2.560	2.560	2,882
2023-03-07	2.464	2.559	2.464	2.559	2.559	436
2023-03-06	2.484	2.484	2.463	2.463	2.463	8,771
2023-03-03	2.242	2.415	2.220	2.415	2.415	32,577
2023-03-02	2.325	2.408	2.220	2.241	2.241	71,724
2023-03-01	2.498	2.498	2.325	2.414	2.414	19,500
2023-02-28	2.588	2.588	2.484	2.484	2.484	10,233
2023-02-27	2.671	2.776	2.581	2.581	2.581	14,222
2023-02-24	2.672	2.672	2.672	2.672	2.672	1,152
2023-02-23	2.775	2.775	2.775	2.775	2.775	0
2023-02-22	2.775	2.775	2.775	2.775	2.775	0
2023-02-21	2.775	2.775	2.775	2.775	2.775	0
2023-02-20	2.775	2.775	2.775	2.775	2.775	576
2023-02-17	2.776	2.776	2.772	2.772	2.772	5,931
2023-02-16	2.776	2.776	2.776	2.776	2.776	759
2023-02-15	2.886	2.886	2.776	2.886	2.886	11,221
2023-02-14	2.886	2.886	2.886	2.886	2.886	1,331
2023-02-13	2.998	2.998	2.784	2.872	2.872	10,411
2023-02-10	2.998	2.998	2.998	2.998	2.998	0
2023-02-09	3.108	3.108	2.998	2.998	2.998	288
2023-02-08	3.108	3.108	3.108	3.108	3.108	144
2023-02-07	3.053	3.053	3.053	3.053	3.053	69,241
2023-02-06	3.053	3.053	3.053	3.053	3.053	13,830
2023-02-03	3.001	3.001	3.001	3.001	3.001	605
2023-02-02	3.087	3.108	2.998	3.001	3.001	17,491
2023-02-01	3.087	3.087	2.998	2.998	2.998	96
2023-01-31	2.998	2.998	2.998	2.998	2.998	0
2023-01-30	2.998	2.998	2.998	2.998	2.998	2,017
2023-01-27	2.887	3.001	2.887	3.001	3.001	12,630
2023-01-26	3.000	3.000	2.999	2.999	2.999	172
2023-01-25	3.000	3.000	2.999	2.999	2.999	73
2023-01-24	3.000	3.000	3.000	3.000	3.000	288
2023-01-23	2.943	2.943	2.943	2.943	2.943	0
2023-01-20	2.943	2.943	2.943	2.943	2.943	0
2023-01-19	2.887	2.943	2.887	2.943	2.943	1,039
2023-01-18	2.886	2.887	2.886	2.887	2.887	10,841
2023-01-17	2.886	2.886	2.886	2.886	2.886	374
2023-01-16	2.776	2.886	2.776	2.886	2.886	10,464
2023-01-13	2.777	2.777	2.776	2.776	2.776	808
2023-01-12	2.777	2.777	2.776	2.777	2.777	576
2023-01-11	2.777	2.777	2.776	2.777	2.777	4,127
2023-01-10	2.777	2.777	2.777	2.777	2.777	358
2023-01-09	2.777	2.777	2.776	2.777	2.777	2,656
2023-01-05	2.777	2.777	2.777	2.777	2.777	0
2023-01-04	2.887	2.887	2.777	2.777	2.777	1,210
2023-01-03	2.887	2.887	2.887	2.887	2.887	170
2023-01-02	2.886	2.887	2.886	2.886	2.886	2,888
2022-12-30	2.845	2.845	2.845	2.845	2.845	0
2022-12-29	2.845	2.845	2.845	2.845	2.845	629
2022-12-28	2.776	2.845	2.776	2.845	2.845	6,179
2022-12-27	2.776	2.776	2.776	2.776	2.776	513
2022-12-23	2.775	2.776	2.707	2.776	2.776	7,938
2022-12-22	2.775	2.880	2.671	2.880	2.880	43,888
2022-12-21	2.776	2.776	2.775	2.775	2.775	7,636
2022-12-20	2.886	2.886	2.886	2.886	2.886	521
2022-12-19	2.776	2.776	2.776	2.776	2.776	126

← NewerPage 16 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.