MTI Investment SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-01 | 4.329 | 4.329 | 4.004 | 4.170 | 4.170 | 13,564 |
| 2022-03-31 | 4.472 | 4.510 | 4.302 | 4.329 | 4.329 | 50,197 |
| 2022-03-30 | 4.329 | 4.453 | 4.302 | 4.302 | 4.302 | 11,954 |
| 2022-03-29 | 4.233 | 4.330 | 4.149 | 4.330 | 4.330 | 61,683 |
| 2022-03-28 | 4.405 | 4.406 | 4.240 | 4.240 | 4.240 | 6,992 |
| 2022-03-25 | 4.406 | 4.566 | 4.242 | 4.392 | 4.392 | 13,947 |
| 2022-03-24 | 4.689 | 4.689 | 4.510 | 4.510 | 4.510 | 22,449 |
| 2022-03-23 | 4.690 | 4.690 | 4.649 | 4.649 | 4.649 | 814 |
| 2022-03-22 | 4.856 | 4.857 | 4.673 | 4.691 | 4.691 | 23,267 |
| 2022-03-21 | 5.049 | 5.049 | 4.849 | 4.849 | 4.849 | 6,048 |
| 2022-03-18 | 4.871 | 5.051 | 4.871 | 5.049 | 5.049 | 11,428 |
| 2022-03-17 | 4.872 | 4.872 | 4.869 | 4.869 | 4.869 | 14,037 |
| 2022-03-16 | 5.065 | 5.065 | 5.063 | 5.063 | 5.063 | 913 |
| 2022-03-15 | 5.065 | 5.065 | 5.065 | 5.065 | 5.065 | 1,060 |
| 2022-03-14 | 5.065 | 5.065 | 5.065 | 5.065 | 5.065 | 43 |
| 2022-03-11 | 4.871 | 5.065 | 4.871 | 5.065 | 5.065 | 3,192 |
| 2022-03-10 | 5.065 | 5.065 | 5.065 | 5.065 | 5.065 | 72 |
| 2022-03-09 | 5.065 | 5.065 | 5.036 | 5.065 | 5.065 | 412 |
| 2022-03-08 | 5.260 | 5.267 | 5.065 | 5.065 | 5.065 | 22,842 |
| 2022-03-07 | 5.655 | 5.690 | 5.266 | 5.266 | 5.266 | 22,199 |
| 2022-03-04 | 5.690 | 5.690 | 5.655 | 5.655 | 5.655 | 4,394 |
| 2022-03-03 | 5.565 | 5.689 | 5.565 | 5.689 | 5.689 | 899 |
| 2022-03-02 | 5.550 | 5.551 | 5.339 | 5.551 | 5.551 | 5,761 |
| 2022-03-01 | 5.412 | 5.412 | 5.149 | 5.387 | 5.387 | 1,892 |
| 2022-02-28 | 5.066 | 5.412 | 5.066 | 5.411 | 5.411 | 6,756 |
| 2022-02-25 | 5.398 | 5.398 | 5.398 | 5.398 | 5.398 | 1,418 |
| 2022-02-24 | 4.997 | 5.400 | 4.997 | 5.398 | 5.398 | 8,812 |
| 2022-02-23 | 5.412 | 5.550 | 5.412 | 5.550 | 5.550 | 686 |
| 2022-02-22 | 5.371 | 5.482 | 5.371 | 5.482 | 5.482 | 1,125 |
| 2022-02-21 | 5.829 | 5.829 | 5.579 | 5.579 | 5.579 | 19,399 |
| 2022-02-18 | 6.030 | 6.030 | 5.829 | 5.829 | 5.829 | 4,016 |
| 2022-02-17 | 6.493 | 6.493 | 6.009 | 6.037 | 6.037 | 7,192 |
| 2022-02-16 | 6.245 | 6.495 | 6.245 | 6.495 | 6.495 | 1,488 |
| 2022-02-15 | 6.243 | 6.495 | 6.243 | 6.495 | 6.495 | 12,190 |
| 2022-02-14 | 6.937 | 6.937 | 6.244 | 6.244 | 6.244 | 10,438 |
| 2022-02-11 | 6.937 | 6.937 | 6.937 | 6.937 | 6.937 | 126 |
| 2022-02-10 | 6.811 | 6.812 | 6.811 | 6.812 | 6.812 | 1,307 |
| 2022-02-09 | 6.946 | 7.071 | 6.812 | 6.878 | 6.878 | 2,380 |
| 2022-02-08 | 6.946 | 6.946 | 6.869 | 6.872 | 6.872 | 1,432 |
| 2022-02-07 | 6.946 | 6.946 | 6.939 | 6.939 | 6.939 | 458 |
| 2022-02-04 | 6.946 | 6.946 | 6.869 | 6.869 | 6.869 | 3,487 |
| 2022-02-03 | 6.800 | 6.946 | 6.800 | 6.946 | 6.946 | 7,744 |
| 2022-02-02 | 6.802 | 7.140 | 6.745 | 6.869 | 6.869 | 28,147 |
| 2022-02-01 | 7.216 | 7.216 | 6.802 | 6.802 | 6.802 | 6,914 |
| 2022-01-31 | 6.987 | 7.215 | 6.942 | 7.215 | 7.215 | 2,555 |
| 2022-01-28 | 6.974 | 6.974 | 6.801 | 6.931 | 6.931 | 22,289 |
| 2022-01-27 | 7.251 | 7.251 | 7.044 | 7.044 | 7.044 | 949 |
| 2022-01-26 | 7.251 | 7.251 | 7.043 | 7.251 | 7.251 | 4,345 |
| 2022-01-25 | 6.772 | 7.251 | 6.772 | 7.251 | 7.251 | 6,828 |
| 2022-01-24 | 7.355 | 7.355 | 6.522 | 6.772 | 6.772 | 26,609 |
| 2022-01-21 | 7.633 | 7.633 | 7.078 | 7.147 | 7.147 | 25,981 |
| 2022-01-20 | 7.148 | 8.228 | 7.148 | 7.633 | 7.633 | 20,206 |
| 2022-01-19 | 7.071 | 7.132 | 6.939 | 7.132 | 7.132 | 17,725 |
| 2022-01-18 | 7.216 | 7.352 | 7.008 | 7.078 | 7.078 | 17,321 |
| 2022-01-17 | 7.015 | 7.216 | 7.008 | 7.215 | 7.215 | 10,497 |
| 2022-01-14 | 7.148 | 7.283 | 6.939 | 6.974 | 6.974 | 21,227 |
| 2022-01-13 | 7.440 | 7.440 | 7.216 | 7.216 | 7.216 | 11,017 |
| 2022-01-12 | 7.438 | 7.441 | 7.250 | 7.287 | 7.287 | 1,274 |
| 2022-01-11 | 7.218 | 7.495 | 7.218 | 7.337 | 7.337 | 15,554 |
| 2022-01-10 | 7.344 | 7.355 | 7.008 | 7.216 | 7.216 | 29,375 |
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.