MTI Investment SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 0 |
| 2025-08-06 | 1.300 | 1.300 | 1.020 | 1.020 | 1.020 | 1,041 |
| 2025-08-05 | 1.300 | 1.300 | 1.200 | 1.200 | 1.200 | 155 |
| 2025-08-04 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 13 |
| 2025-08-01 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 2,832 |
| 2025-07-31 | 1.020 | 1.320 | 1.020 | 1.030 | 1.030 | 4,788 |
| 2025-07-30 | 1.380 | 1.380 | 1.200 | 1.200 | 1.200 | 2,153 |
| 2025-07-29 | 1.380 | 1.380 | 1.010 | 1.010 | 1.010 | 2,390 |
| 2025-07-28 | 1.490 | 1.490 | 1.380 | 1.380 | 1.380 | 3,685 |
| 2025-07-25 | 1.370 | 1.380 | 1.370 | 1.380 | 1.380 | 2,378 |
| 2025-07-24 | 1.360 | 1.360 | 1.300 | 1.300 | 1.300 | 2,168 |
| 2025-07-23 | 1.370 | 1.370 | 0.960 | 1.370 | 1.370 | 3,213 |
| 2025-07-22 | 0.935 | 1.390 | 0.935 | 1.380 | 1.380 | 3,789 |
| 2025-07-21 | 0.935 | 0.935 | 0.935 | 0.935 | 0.935 | 144 |
| 2025-07-18 | 1.380 | 1.380 | 1.340 | 1.340 | 1.340 | 2,344 |
| 2025-07-17 | 1.440 | 1.440 | 1.380 | 1.380 | 1.380 | 1,853 |
| 2025-07-16 | 1.050 | 1.360 | 1.050 | 1.360 | 1.360 | 2,906 |
| 2025-07-15 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 69 |
| 2025-07-14 | 0.885 | 1.490 | 0.885 | 1.490 | 1.490 | 8,823 |
| 2025-07-11 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2025-07-10 | 1.350 | 1.350 | 1.100 | 1.300 | 1.300 | 6,582 |
| 2025-07-09 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2025-07-08 | 1.250 | 1.250 | 0.865 | 1.250 | 1.250 | 23,606 |
| 2025-07-07 | 1.500 | 1.500 | 0.805 | 1.240 | 1.240 | 3,582 |
| 2025-07-04 | 1.480 | 1.500 | 0.800 | 1.500 | 1.500 | 5,265 |
| 2025-07-03 | 1.400 | 1.450 | 1.360 | 1.450 | 1.450 | 57,781 |
| 2025-07-02 | 1.100 | 1.190 | 1.000 | 1.190 | 1.190 | 34,793 |
| 2025-07-01 | 1.100 | 1.100 | 0.860 | 0.875 | 0.875 | 109 |
| 2025-06-30 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 2,187 |
| 2025-06-27 | 0.850 | 0.850 | 0.850 | 0.850 | 0.850 | 195 |
| 2025-06-26 | 0.850 | 0.850 | 0.850 | 0.850 | 0.850 | 0 |
| 2025-06-25 | 0.850 | 0.850 | 0.850 | 0.850 | 0.850 | 0 |
| 2025-06-24 | 0.850 | 1.100 | 0.850 | 0.850 | 0.850 | 33,123 |
| 2025-06-23 | 1.020 | 1.020 | 0.950 | 0.995 | 0.995 | 46,542 |
| 2025-06-19 | 1.060 | 1.280 | 1.050 | 1.190 | 1.190 | 25,925 |
| 2025-06-18 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 800 |
| 2025-06-17 | 1.290 | 1.290 | 0.975 | 1.290 | 1.290 | 11,460 |
| 2025-06-16 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 35 |
| 2025-06-13 | 0.955 | 1.380 | 0.950 | 1.380 | 1.380 | 13,941 |
| 2025-06-12 | 1.390 | 1.400 | 1.360 | 1.360 | 1.360 | 6,292 |
| 2025-06-11 | 1.130 | 1.390 | 1.130 | 1.390 | 1.390 | 6,570 |
| 2025-06-10 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 494 |
| 2025-06-09 | 1.250 | 1.500 | 1.250 | 1.400 | 1.400 | 3,023 |
| 2025-06-05 | 1.340 | 1.350 | 1.220 | 1.350 | 1.350 | 49,970 |
| 2025-06-04 | 0.915 | 1.340 | 0.915 | 1.340 | 1.340 | 21,193 |
| 2025-06-03 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 0 |
| 2025-06-02 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 0 |
| 2025-05-30 | 1.260 | 1.260 | 1.190 | 1.190 | 1.190 | 1,526 |
| 2025-05-28 | 1.310 | 1.310 | 1.000 | 1.000 | 1.000 | 4,214 |
| 2025-05-27 | 1.270 | 1.270 | 0.805 | 1.100 | 1.100 | 12,668 |
| 2025-05-26 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 542 |
| 2025-05-23 | 1.270 | 1.270 | 1.200 | 1.250 | 1.250 | 4,880 |
| 2025-05-22 | 1.270 | 1.350 | 1.270 | 1.270 | 1.270 | 516 |
| 2025-05-21 | 1.220 | 1.350 | 0.635 | 1.270 | 1.270 | 9,941 |
| 2025-05-20 | 0.750 | 1.200 | 0.620 | 1.200 | 1.200 | 43,883 |
| 2025-05-19 | 0.715 | 1.500 | 0.715 | 0.715 | 0.715 | 350 |
| 2025-05-16 | 1.080 | 1.490 | 0.900 | 0.900 | 0.900 | 10,593 |
| 2025-05-15 | 0.995 | 0.995 | 0.995 | 0.995 | 0.995 | 500 |
| 2025-05-14 | 0.995 | 0.995 | 0.995 | 0.995 | 0.995 | 100 |
| 2025-05-13 | 0.995 | 0.995 | 0.825 | 0.825 | 0.825 | 9,302 |
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.