MTI Investment SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.650	0.650	0.650	0.650	0.650	21,526
2026-07-23	0.655	0.655	0.655	0.655	0.655	2,254
2026-07-22	0.605	0.605	0.605	0.605	0.605	0
2026-07-21	0.605	0.605	0.605	0.605	0.605	3,568
2026-07-20	0.600	0.600	0.600	0.600	0.600	251
2026-07-17	0.600	0.600	0.600	0.600	0.600	0
2026-07-16	0.600	0.600	0.600	0.600	0.600	1,881
2026-07-15	0.600	0.600	0.600	0.600	0.600	0
2026-07-14	0.600	0.600	0.600	0.600	0.600	0
2026-07-13	0.600	0.600	0.600	0.600	0.600	1,791
2026-07-10	0.605	0.605	0.605	0.605	0.605	0
2026-07-09	0.605	0.605	0.605	0.605	0.605	3,187
2026-07-08	0.600	0.600	0.600	0.600	0.600	0
2026-07-07	0.600	0.600	0.600	0.600	0.600	0
2026-07-06	0.600	0.600	0.600	0.600	0.600	0
2026-07-03	0.600	0.600	0.600	0.600	0.600	0
2026-07-02	0.600	0.600	0.600	0.600	0.600	883
2026-07-01	0.700	0.700	0.600	0.600	0.600	11,822
2026-06-30	0.600	0.600	0.600	0.600	0.600	200
2026-06-29	0.700	0.700	0.700	0.700	0.700	0
2026-06-26	0.700	0.700	0.700	0.700	0.700	2,219
2026-06-25	0.660	0.660	0.660	0.660	0.660	200
2026-06-24	0.795	0.795	0.795	0.795	0.795	0
2026-06-23	0.800	0.800	0.795	0.795	0.795	58,251
2026-06-22	0.705	0.705	0.705	0.705	0.705	0
2026-06-18	0.705	0.705	0.705	0.705	0.705	0
2026-06-17	0.705	0.705	0.705	0.705	0.705	1,053
2026-06-16	0.705	0.705	0.705	0.705	0.705	0
2026-06-15	0.705	0.705	0.705	0.705	0.705	0
2026-06-12	0.660	0.705	0.660	0.705	0.705	2,959
2026-06-11	1.020	1.020	1.020	1.020	1.020	0
2026-06-10	1.020	1.020	1.020	1.020	1.020	0
2026-06-09	1.020	1.020	1.020	1.020	1.020	0
2026-06-08	1.020	1.020	1.020	1.020	1.020	505
2026-06-05	1.100	1.100	1.030	1.030	1.030	2,453
2026-06-04	0.905	0.905	0.905	0.905	0.905	960
2026-06-03	0.905	0.905	0.905	0.905	0.905	2,483
2026-06-02	0.935	0.935	0.935	0.935	0.935	2,211
2026-06-01	0.995	0.995	0.940	0.940	0.940	1,827
2026-05-29	0.650	0.650	0.650	0.650	0.650	800
2026-05-28	1.000	1.000	1.000	1.000	1.000	4,000
2026-05-27	1.100	1.100	0.640	0.900	0.900	7,378
2026-05-26	1.100	1.100	1.100	1.100	1.100	0
2026-05-25	1.100	1.100	1.100	1.100	1.100	454
2026-05-22	1.100	1.100	1.100	1.100	1.100	6,362
2026-05-21	1.100	1.100	1.100	1.100	1.100	1,000
2026-05-20	1.100	1.100	0.950	0.950	0.950	192,614
2026-05-19	0.980	0.980	0.980	0.980	0.980	0
2026-05-18	0.980	0.980	0.980	0.980	0.980	0
2026-05-15	0.980	0.980	0.980	0.980	0.980	1,203
2026-05-13	0.980	0.980	0.980	0.980	0.980	0
2026-05-12	0.980	0.980	0.980	0.980	0.980	0
2026-05-11	0.980	0.980	0.980	0.980	0.980	0
2026-05-08	0.980	0.980	0.980	0.980	0.980	100
2026-05-07	0.990	0.990	0.990	0.990	0.990	1,959
2026-05-06	0.995	1.100	0.990	0.990	0.990	7,674
2026-05-05	1.100	1.100	0.990	0.990	0.990	627
2026-05-04	0.900	0.900	0.610	0.615	0.615	5,805
2026-04-30	1.000	1.000	0.900	0.900	0.900	651
2026-04-29	0.675	0.675	0.675	0.675	0.675	0

← NewerPage 2 of 5 · 249 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.