MTI Investment SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 195 |
| 2025-10-29 | 1.060 | 1.090 | 1.060 | 1.090 | 1.090 | 25,510 |
| 2025-10-28 | 1.060 | 1.060 | 1.010 | 1.010 | 1.010 | 2,544 |
| 2025-10-27 | 1.110 | 1.110 | 1.060 | 1.060 | 1.060 | 1,562 |
| 2025-10-24 | 1.140 | 1.150 | 1.110 | 1.110 | 1.110 | 13,520 |
| 2025-10-23 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 1,000 |
| 2025-10-22 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 73 |
| 2025-10-21 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 0 |
| 2025-10-20 | 1.000 | 1.040 | 1.000 | 1.040 | 1.040 | 501 |
| 2025-10-17 | 0.895 | 0.895 | 0.895 | 0.895 | 0.895 | 102 |
| 2025-10-16 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2025-10-15 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2025-10-14 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 33,189 |
| 2025-10-13 | 1.000 | 1.130 | 1.000 | 1.130 | 1.130 | 6,120 |
| 2025-10-10 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 2,754 |
| 2025-10-09 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 0 |
| 2025-10-08 | 1.020 | 1.070 | 1.020 | 1.070 | 1.070 | 9,217 |
| 2025-10-07 | 1.070 | 1.070 | 1.010 | 1.010 | 1.010 | 1,236 |
| 2025-10-06 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 2 |
| 2025-10-03 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2025-10-02 | 1.140 | 1.150 | 1.140 | 1.150 | 1.150 | 3,595 |
| 2025-10-01 | 1.060 | 1.150 | 1.060 | 1.070 | 1.070 | 55,768 |
| 2025-09-30 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 2,214 |
| 2025-09-29 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 0 |
| 2025-09-26 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 792 |
| 2025-09-25 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 0 |
| 2025-09-24 | 1.150 | 1.150 | 1.110 | 1.110 | 1.110 | 7,661 |
| 2025-09-23 | 1.150 | 1.150 | 0.960 | 1.150 | 1.150 | 11,897 |
| 2025-09-22 | 0.920 | 0.920 | 0.920 | 0.920 | 0.920 | 1,322 |
| 2025-09-19 | 1.170 | 1.170 | 0.880 | 0.880 | 0.880 | 2,001 |
| 2025-09-18 | 0.840 | 1.180 | 0.840 | 1.180 | 1.180 | 521 |
| 2025-09-17 | 1.150 | 1.200 | 1.150 | 1.200 | 1.200 | 10,166 |
| 2025-09-16 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 3,448 |
| 2025-09-15 | 1.100 | 1.100 | 0.840 | 1.100 | 1.100 | 4,481 |
| 2025-09-12 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2025-09-11 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 300 |
| 2025-09-10 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 3,045 |
| 2025-09-09 | 1.100 | 1.100 | 1.010 | 1.010 | 1.010 | 14,989 |
| 2025-09-08 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 1,681 |
| 2025-09-05 | 1.030 | 1.090 | 1.030 | 1.090 | 1.090 | 3,518 |
| 2025-09-04 | 1.040 | 1.040 | 1.020 | 1.030 | 1.030 | 6,703 |
| 2025-09-03 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2025-09-02 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 32,317 |
| 2025-09-01 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 335 |
| 2025-08-29 | 1.280 | 1.280 | 1.270 | 1.270 | 1.270 | 477 |
| 2025-08-28 | 1.400 | 1.400 | 1.280 | 1.280 | 1.280 | 18,895 |
| 2025-08-27 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 3,446 |
| 2025-08-26 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 1,000 |
| 2025-08-25 | 1.280 | 1.300 | 1.280 | 1.300 | 1.300 | 2,440 |
| 2025-08-22 | 1.290 | 1.290 | 1.270 | 1.270 | 1.270 | 1,131 |
| 2025-08-21 | 1.240 | 1.270 | 1.240 | 1.270 | 1.270 | 250 |
| 2025-08-20 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 36 |
| 2025-08-19 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 140 |
| 2025-08-18 | 1.240 | 1.240 | 1.220 | 1.220 | 1.220 | 4,836 |
| 2025-08-15 | 1.290 | 1.290 | 1.260 | 1.260 | 1.260 | 678 |
| 2025-08-14 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 127 |
| 2025-08-13 | 1.030 | 1.290 | 1.030 | 1.290 | 1.290 | 714 |
| 2025-08-12 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 0 |
| 2025-08-11 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 887 |
| 2025-08-08 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 0 |
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.