MTI Investment SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	2.840	2.840	2.840	2.840	2.840	0
2022-12-15	2.840	2.840	2.840	2.840	2.840	0
2022-12-14	2.840	2.840	2.840	2.840	2.840	0
2022-12-13	2.841	2.841	2.840	2.840	2.840	72
2022-12-12	2.776	2.776	2.776	2.776	2.776	0
2022-12-09	2.776	2.776	2.776	2.776	2.776	1,030
2022-12-08	2.776	2.776	2.776	2.776	2.776	0
2022-12-07	2.776	2.776	2.776	2.776	2.776	5,404
2022-12-06	2.776	2.776	2.776	2.776	2.776	6,836
2022-12-05	2.845	2.845	2.845	2.845	2.845	2,627
2022-12-02	2.845	2.845	2.845	2.845	2.845	2,882
2022-12-01	2.942	2.942	2.942	2.942	2.942	31
2022-11-30	2.845	2.914	2.845	2.914	2.914	2,265
2022-11-29	2.845	2.845	2.845	2.845	2.845	0
2022-11-28	2.845	2.845	2.845	2.845	2.845	2,017
2022-11-25	2.955	2.955	2.955	2.955	2.955	134
2022-11-24	2.956	2.956	2.955	2.955	2.955	86
2022-11-23	2.956	2.956	2.845	2.845	2.845	2,484
2022-11-22	2.845	2.955	2.845	2.955	2.955	240
2022-11-21	2.955	2.955	2.845	2.845	2.845	50
2022-11-18	2.844	2.956	2.844	2.955	2.955	7,546
2022-11-17	2.742	2.844	2.741	2.741	2.741	2,032
2022-11-16	2.845	2.845	2.845	2.845	2.845	70
2022-11-15	2.741	2.741	2.741	2.741	2.741	0
2022-11-14	2.845	2.845	2.741	2.741	2.741	103
2022-11-11	2.845	2.845	2.845	2.845	2.845	33
2022-11-10	2.845	2.845	2.845	2.845	2.845	0
2022-11-09	2.845	2.845	2.845	2.845	2.845	0
2022-11-08	2.845	2.845	2.845	2.845	2.845	648
2022-11-07	2.741	2.741	2.741	2.741	2.741	0
2022-11-04	2.741	2.741	2.741	2.741	2.741	0
2022-11-03	2.741	2.844	2.741	2.741	2.741	1,034
2022-11-02	2.741	2.741	2.741	2.741	2.741	0
2022-11-01	2.776	2.776	2.741	2.741	2.741	165
2022-10-31	2.741	2.741	2.741	2.741	2.741	0
2022-10-28	2.741	2.741	2.741	2.741	2.741	0
2022-10-27	2.776	2.776	2.741	2.741	2.741	1,275
2022-10-26	2.776	2.776	2.776	2.776	2.776	540
2022-10-25	2.776	2.776	2.776	2.776	2.776	0
2022-10-24	2.776	2.776	2.776	2.776	2.776	0
2022-10-21	2.776	2.776	2.776	2.776	2.776	72
2022-10-20	2.776	2.776	2.776	2.776	2.776	250
2022-10-19	2.706	2.776	2.706	2.776	2.776	9,380
2022-10-18	2.706	2.706	2.706	2.706	2.706	72
2022-10-17	2.775	2.775	2.665	2.665	2.665	6,086
2022-10-14	2.775	2.775	2.775	2.775	2.775	531
2022-10-13	2.886	2.886	2.776	2.776	2.776	5,532
2022-10-12	2.886	2.886	2.886	2.886	2.886	108
2022-10-11	2.776	2.776	2.776	2.776	2.776	0
2022-10-10	2.776	2.776	2.776	2.776	2.776	0
2022-10-07	2.887	2.887	2.776	2.776	2.776	3,881
2022-10-06	2.997	2.997	2.997	2.997	2.997	0
2022-10-05	2.998	2.998	2.997	2.997	2.997	7,205
2022-10-04	2.886	3.116	2.886	3.115	3.115	11,125
2022-10-03	2.873	2.873	2.873	2.873	2.873	0
2022-09-30	2.873	2.873	2.873	2.873	2.873	144
2022-09-29	2.776	2.776	2.776	2.776	2.776	243
2022-09-28	2.886	2.886	2.886	2.886	2.886	0
2022-09-27	2.886	2.886	2.886	2.886	2.886	216
2022-09-26	2.776	2.776	2.776	2.776	2.776	2,488

← NewerPage 17 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.