MTI Investment SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-01 | 3.354 | 3.356 | 3.354 | 3.356 | 3.356 | 4,977 |
| 2022-06-30 | 3.483 | 3.483 | 3.483 | 3.483 | 3.483 | 0 |
| 2022-06-29 | 3.483 | 3.483 | 3.483 | 3.483 | 3.483 | 18 |
| 2022-06-28 | 3.483 | 3.483 | 3.475 | 3.475 | 3.475 | 193 |
| 2022-06-27 | 3.483 | 3.483 | 3.475 | 3.475 | 3.475 | 675 |
| 2022-06-23 | 3.352 | 3.352 | 3.352 | 3.352 | 3.352 | 2 |
| 2022-06-22 | 3.483 | 3.483 | 3.483 | 3.483 | 3.483 | 4 |
| 2022-06-21 | 3.352 | 3.354 | 3.352 | 3.354 | 3.354 | 275 |
| 2022-06-20 | 3.352 | 3.483 | 3.352 | 3.483 | 3.483 | 381 |
| 2022-06-17 | 3.469 | 3.539 | 3.469 | 3.469 | 3.469 | 11,653 |
| 2022-06-16 | 3.539 | 3.539 | 3.408 | 3.469 | 3.469 | 6,080 |
| 2022-06-15 | 4.171 | 4.171 | 3.126 | 3.539 | 3.539 | 43,027 |
| 2022-06-14 | 4.336 | 4.336 | 4.171 | 4.171 | 4.171 | 2,875 |
| 2022-06-13 | 4.434 | 4.856 | 4.268 | 4.336 | 4.336 | 27,891 |
| 2022-06-10 | 4.267 | 4.434 | 4.267 | 4.267 | 4.267 | 4,224 |
| 2022-06-09 | 4.265 | 4.266 | 4.265 | 4.266 | 4.266 | 1,497 |
| 2022-06-08 | 3.956 | 4.267 | 3.955 | 4.267 | 4.267 | 7,089 |
| 2022-06-07 | 4.107 | 4.107 | 3.956 | 3.956 | 3.956 | 3,321 |
| 2022-06-03 | 3.956 | 4.107 | 3.956 | 4.107 | 4.107 | 1,494 |
| 2022-06-02 | 3.955 | 4.107 | 3.955 | 3.956 | 3.956 | 1,576 |
| 2022-06-01 | 3.956 | 3.956 | 3.956 | 3.956 | 3.956 | 36 |
| 2022-05-31 | 4.094 | 4.257 | 4.025 | 4.025 | 4.025 | 3,179 |
| 2022-05-30 | 4.255 | 4.255 | 4.094 | 4.248 | 4.248 | 3,138 |
| 2022-05-27 | 4.092 | 4.255 | 4.092 | 4.255 | 4.255 | 8,701 |
| 2022-05-25 | 3.775 | 4.233 | 3.775 | 4.092 | 4.092 | 25,276 |
| 2022-05-24 | 3.920 | 3.920 | 3.775 | 3.775 | 3.775 | 5,390 |
| 2022-05-23 | 3.192 | 4.302 | 3.185 | 3.918 | 3.918 | 73,257 |
| 2022-05-20 | 3.192 | 3.192 | 3.191 | 3.192 | 3.192 | 5,888 |
| 2022-05-19 | 3.191 | 3.192 | 3.191 | 3.192 | 3.192 | 1,676 |
| 2022-05-18 | 2.956 | 3.414 | 2.956 | 3.074 | 3.074 | 32,270 |
| 2022-05-17 | 2.876 | 2.876 | 2.876 | 2.876 | 2.876 | 3,182 |
| 2022-05-16 | 2.862 | 2.876 | 2.862 | 2.876 | 2.876 | 6,408 |
| 2022-05-13 | 2.863 | 2.973 | 2.862 | 2.862 | 2.862 | 2,242 |
| 2022-05-12 | 2.973 | 2.973 | 2.863 | 2.863 | 2.863 | 543 |
| 2022-05-11 | 2.970 | 2.970 | 2.970 | 2.970 | 2.970 | 344 |
| 2022-05-10 | 3.212 | 3.261 | 2.970 | 2.970 | 2.970 | 31,326 |
| 2022-05-09 | 3.359 | 3.359 | 3.212 | 3.212 | 3.212 | 11,471 |
| 2022-05-06 | 3.344 | 3.608 | 3.344 | 3.359 | 3.359 | 12,355 |
| 2022-05-05 | 3.469 | 3.469 | 3.296 | 3.345 | 3.345 | 7,551 |
| 2022-05-04 | 3.380 | 3.469 | 3.337 | 3.469 | 3.469 | 21,593 |
| 2022-05-03 | 3.469 | 3.469 | 3.210 | 3.469 | 3.469 | 30,538 |
| 2022-05-02 | 3.746 | 3.746 | 3.469 | 3.469 | 3.469 | 6,645 |
| 2022-04-29 | 3.605 | 3.746 | 3.605 | 3.746 | 3.746 | 28 |
| 2022-04-28 | 3.746 | 3.747 | 3.746 | 3.746 | 3.746 | 3,076 |
| 2022-04-27 | 4.025 | 4.025 | 3.740 | 3.740 | 3.740 | 17,082 |
| 2022-04-26 | 4.004 | 4.161 | 4.004 | 4.025 | 4.025 | 6,021 |
| 2022-04-25 | 4.161 | 4.163 | 4.151 | 4.163 | 4.163 | 1,444 |
| 2022-04-22 | 3.886 | 4.163 | 3.886 | 4.163 | 4.163 | 17,155 |
| 2022-04-21 | 3.938 | 3.939 | 3.938 | 3.938 | 3.938 | 5,966 |
| 2022-04-20 | 3.937 | 3.937 | 3.789 | 3.937 | 3.937 | 167 |
| 2022-04-19 | 3.937 | 3.937 | 3.937 | 3.937 | 3.937 | 128 |
| 2022-04-14 | 3.937 | 3.937 | 3.937 | 3.937 | 3.937 | 399 |
| 2022-04-13 | 4.472 | 4.616 | 3.937 | 3.937 | 3.937 | 26,007 |
| 2022-04-12 | 4.337 | 4.337 | 4.337 | 4.337 | 4.337 | 0 |
| 2022-04-11 | 4.472 | 4.472 | 4.337 | 4.337 | 4.337 | 281 |
| 2022-04-08 | 4.337 | 4.472 | 4.337 | 4.472 | 4.472 | 560 |
| 2022-04-07 | 4.468 | 4.468 | 4.303 | 4.303 | 4.303 | 72 |
| 2022-04-06 | 4.337 | 4.472 | 4.302 | 4.468 | 4.468 | 3,012 |
| 2022-04-05 | 4.337 | 4.471 | 4.337 | 4.337 | 4.337 | 22,930 |
| 2022-04-04 | 4.172 | 4.330 | 4.172 | 4.330 | 4.330 | 841 |
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.