MTI Investment SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	0.695	0.695	0.695	0.695	0.695	497
2026-01-29	0.695	0.695	0.695	0.695	0.695	25
2026-01-28	0.695	0.695	0.695	0.695	0.695	0
2026-01-27	0.695	0.695	0.695	0.695	0.695	19,100
2026-01-26	0.700	0.700	0.695	0.695	0.695	25,000
2026-01-23	0.710	0.710	0.700	0.700	0.700	35
2026-01-22	0.745	0.745	0.745	0.745	0.745	0
2026-01-21	0.745	0.745	0.745	0.745	0.745	4,632
2026-01-20	0.675	0.675	0.675	0.675	0.675	0
2026-01-19	0.675	0.675	0.675	0.675	0.675	25,000
2026-01-16	0.675	0.675	0.675	0.675	0.675	4,850
2026-01-15	0.670	0.670	0.670	0.670	0.670	150
2026-01-14	0.665	0.675	0.665	0.670	0.670	47,441
2026-01-13	0.670	0.670	0.670	0.670	0.670	17,559
2026-01-12	0.665	0.670	0.665	0.670	0.670	9,233
2026-01-09	0.670	0.700	0.670	0.700	0.700	175,000
2026-01-08	0.700	0.700	0.700	0.700	0.700	180,000
2026-01-07	0.700	0.700	0.700	0.700	0.700	11,581
2026-01-05	0.710	0.710	0.710	0.710	0.710	23,041
2026-01-02	0.845	0.850	0.845	0.850	0.850	3,010
2025-12-30	0.845	0.845	0.845	0.845	0.845	10,000
2025-12-29	0.750	0.765	0.750	0.765	0.765	458
2025-12-23	0.750	0.750	0.750	0.750	0.750	0
2025-12-22	0.750	0.750	0.750	0.750	0.750	40
2025-12-19	0.805	0.805	0.805	0.805	0.805	7,788
2025-12-18	0.760	0.760	0.760	0.760	0.760	5,000
2025-12-17	0.715	0.850	0.715	0.800	0.800	20,022
2025-12-16	0.790	0.790	0.715	0.715	0.715	28,252
2025-12-15	0.770	0.790	0.770	0.790	0.790	4,000
2025-12-12	0.850	0.850	0.850	0.850	0.850	906
2025-12-11	0.845	0.855	0.845	0.850	0.850	12,938
2025-12-10	0.940	0.940	0.940	0.940	0.940	1,000
2025-12-09	0.860	0.950	0.860	0.950	0.950	10,094
2025-12-08	0.955	0.955	0.950	0.955	0.955	13,018
2025-12-05	0.950	0.950	0.950	0.950	0.950	0
2025-12-04	0.950	0.950	0.950	0.950	0.950	356
2025-12-03	0.950	0.950	0.950	0.950	0.950	19,293
2025-12-02	1.050	1.050	1.050	1.050	1.050	0
2025-12-01	1.050	1.050	1.050	1.050	1.050	0
2025-11-28	1.050	1.050	1.050	1.050	1.050	0
2025-11-27	1.050	1.050	1.050	1.050	1.050	9,523
2025-11-26	1.050	1.050	1.000	1.000	1.000	166
2025-11-25	1.050	1.050	1.050	1.050	1.050	3,121
2025-11-24	1.090	1.090	1.050	1.050	1.050	1,345
2025-11-21	1.090	1.090	1.090	1.090	1.090	2,000
2025-11-20	1.090	1.090	1.090	1.090	1.090	3,353
2025-11-19	1.040	1.040	0.905	0.905	0.905	1,083
2025-11-18	0.895	1.110	0.895	1.110	1.110	7,639
2025-11-17	1.060	1.110	1.060	1.110	1.110	15,323
2025-11-14	0.895	1.040	0.895	1.040	1.040	2,259
2025-11-13	1.050	1.050	1.050	1.050	1.050	0
2025-11-12	1.050	1.050	1.050	1.050	1.050	856
2025-11-11	1.090	1.090	1.090	1.090	1.090	1,324
2025-11-10	0.885	0.885	0.885	0.885	0.885	0
2025-11-07	0.885	0.885	0.885	0.885	0.885	0
2025-11-06	0.885	0.885	0.885	0.885	0.885	0
2025-11-05	0.885	0.885	0.885	0.885	0.885	0
2025-11-04	0.885	0.885	0.885	0.885	0.885	34
2025-11-03	0.985	1.000	0.985	1.000	1.000	426
2025-10-31	0.985	0.985	0.985	0.985	0.985	655

← NewerPage 4 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.