MTI Investment SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-23 | 2.776 | 2.776 | 2.776 | 2.776 | 2.776 | 0 |
| 2022-09-22 | 2.776 | 2.776 | 2.776 | 2.776 | 2.776 | 0 |
| 2022-09-21 | 2.810 | 2.810 | 2.776 | 2.776 | 2.776 | 1,789 |
| 2022-09-20 | 2.810 | 2.810 | 2.810 | 2.810 | 2.810 | 0 |
| 2022-09-19 | 2.886 | 2.886 | 2.810 | 2.810 | 2.810 | 49 |
| 2022-09-16 | 2.886 | 2.886 | 2.886 | 2.886 | 2.886 | 0 |
| 2022-09-15 | 2.886 | 2.886 | 2.886 | 2.886 | 2.886 | 0 |
| 2022-09-14 | 2.776 | 2.886 | 2.776 | 2.886 | 2.886 | 289 |
| 2022-09-13 | 2.776 | 2.776 | 2.776 | 2.776 | 2.776 | 429 |
| 2022-09-12 | 2.713 | 2.817 | 2.713 | 2.796 | 2.796 | 21,756 |
| 2022-09-09 | 2.920 | 2.920 | 2.810 | 2.817 | 2.817 | 3,170 |
| 2022-09-08 | 2.810 | 2.810 | 2.810 | 2.810 | 2.810 | 144 |
| 2022-09-07 | 2.921 | 2.921 | 2.921 | 2.921 | 2.921 | 154 |
| 2022-09-06 | 2.776 | 2.921 | 2.776 | 2.921 | 2.921 | 4,479 |
| 2022-09-05 | 2.838 | 2.838 | 2.838 | 2.838 | 2.838 | 9,800 |
| 2022-09-02 | 2.838 | 2.838 | 2.838 | 2.838 | 2.838 | 144 |
| 2022-09-01 | 2.935 | 2.935 | 2.935 | 2.935 | 2.935 | 0 |
| 2022-08-31 | 2.949 | 2.949 | 2.935 | 2.935 | 2.935 | 302 |
| 2022-08-30 | 2.839 | 2.935 | 2.839 | 2.935 | 2.935 | 5,564 |
| 2022-08-29 | 2.935 | 2.935 | 2.935 | 2.935 | 2.935 | 100 |
| 2022-08-26 | 2.949 | 2.949 | 2.949 | 2.949 | 2.949 | 337 |
| 2022-08-25 | 2.949 | 2.949 | 2.949 | 2.949 | 2.949 | 312 |
| 2022-08-24 | 2.949 | 2.949 | 2.949 | 2.949 | 2.949 | 0 |
| 2022-08-23 | 2.949 | 2.949 | 2.949 | 2.949 | 2.949 | 0 |
| 2022-08-22 | 3.053 | 3.053 | 2.949 | 2.949 | 2.949 | 5,940 |
| 2022-08-19 | 3.053 | 3.053 | 3.018 | 3.018 | 3.018 | 446 |
| 2022-08-18 | 2.949 | 2.949 | 2.949 | 2.949 | 2.949 | 1,008 |
| 2022-08-17 | 2.949 | 2.949 | 2.949 | 2.949 | 2.949 | 0 |
| 2022-08-16 | 2.950 | 2.950 | 2.949 | 2.949 | 2.949 | 4,323 |
| 2022-08-15 | 3.053 | 3.053 | 2.950 | 2.950 | 2.950 | 2,161 |
| 2022-08-12 | 3.053 | 3.053 | 3.053 | 3.053 | 3.053 | 194 |
| 2022-08-11 | 3.053 | 3.053 | 3.053 | 3.053 | 3.053 | 0 |
| 2022-08-10 | 3.053 | 3.053 | 3.053 | 3.053 | 3.053 | 1,942 |
| 2022-08-09 | 3.067 | 3.067 | 3.067 | 3.067 | 3.067 | 72 |
| 2022-08-08 | 3.192 | 3.192 | 2.956 | 2.956 | 2.956 | 16,672 |
| 2022-08-05 | 3.179 | 3.179 | 3.178 | 3.178 | 3.178 | 4,084 |
| 2022-08-04 | 3.302 | 3.302 | 3.178 | 3.178 | 3.178 | 2,840 |
| 2022-08-03 | 3.179 | 3.302 | 3.179 | 3.302 | 3.302 | 1,263 |
| 2022-08-02 | 3.302 | 3.302 | 3.302 | 3.302 | 3.302 | 57 |
| 2022-08-01 | 3.302 | 3.302 | 3.178 | 3.302 | 3.302 | 879 |
| 2022-07-29 | 3.302 | 3.302 | 3.302 | 3.302 | 3.302 | 157 |
| 2022-07-28 | 3.302 | 3.302 | 3.179 | 3.302 | 3.302 | 684 |
| 2022-07-27 | 3.303 | 3.303 | 3.178 | 3.303 | 3.303 | 1,462 |
| 2022-07-26 | 3.303 | 3.303 | 3.303 | 3.303 | 3.303 | 30 |
| 2022-07-25 | 3.178 | 3.303 | 3.178 | 3.303 | 3.303 | 2,004 |
| 2022-07-22 | 3.178 | 3.178 | 3.178 | 3.178 | 3.178 | 769 |
| 2022-07-21 | 3.179 | 3.179 | 3.179 | 3.179 | 3.179 | 95 |
| 2022-07-20 | 3.303 | 3.303 | 3.179 | 3.179 | 3.179 | 879 |
| 2022-07-19 | 3.227 | 3.303 | 3.227 | 3.303 | 3.303 | 2,942 |
| 2022-07-18 | 3.262 | 3.262 | 3.262 | 3.262 | 3.262 | 7 |
| 2022-07-15 | 3.351 | 3.351 | 3.351 | 3.351 | 3.351 | 4,620 |
| 2022-07-14 | 3.481 | 3.481 | 3.400 | 3.400 | 3.400 | 262 |
| 2022-07-13 | 3.352 | 3.459 | 3.352 | 3.459 | 3.459 | 3,350 |
| 2022-07-12 | 3.469 | 3.469 | 3.469 | 3.469 | 3.469 | 288 |
| 2022-07-11 | 3.481 | 3.481 | 3.469 | 3.469 | 3.469 | 387 |
| 2022-07-08 | 3.400 | 3.481 | 3.400 | 3.481 | 3.481 | 294 |
| 2022-07-07 | 3.483 | 3.483 | 3.483 | 3.483 | 3.483 | 8 |
| 2022-07-06 | 3.354 | 3.483 | 3.354 | 3.483 | 3.483 | 1,049 |
| 2022-07-05 | 3.352 | 3.352 | 3.352 | 3.352 | 3.352 | 77 |
| 2022-07-04 | 3.483 | 3.483 | 3.479 | 3.479 | 3.479 | 4,901 |
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.