MTI Investment SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	0.990	0.990	0.990	0.990	0.990	1,803
2025-05-09	0.780	0.950	0.780	0.950	0.950	540
2025-05-08	0.725	0.725	0.725	0.725	0.725	420
2025-05-07	0.990	0.990	0.990	0.990	0.990	0
2025-05-06	0.990	0.990	0.950	0.990	0.990	3,247
2025-05-05	0.960	0.990	0.960	0.990	0.990	2,782
2025-05-02	0.940	0.950	0.870	0.870	0.870	17,360
2025-04-30	0.950	0.950	0.950	0.950	0.950	1,200
2025-04-29	0.820	0.820	0.820	0.820	0.820	100
2025-04-28	0.820	0.820	0.820	0.820	0.820	0
2025-04-25	0.482	0.820	0.482	0.820	0.820	10,957
2025-04-24	0.505	0.820	0.505	0.820	0.820	1,500
2025-04-23	0.830	0.840	0.815	0.815	0.815	34,760
2025-04-22	0.835	0.835	0.835	0.835	0.835	511
2025-04-17	0.890	0.890	0.890	0.890	0.890	0
2025-04-16	0.890	0.890	0.890	0.890	0.890	0
2025-04-15	0.890	0.890	0.890	0.890	0.890	1,117
2025-04-14	0.695	0.895	0.482	0.895	0.895	13,100
2025-04-11	0.745	0.745	0.695	0.695	0.695	5,126
2025-04-10	0.745	0.745	0.745	0.745	0.745	905
2025-04-09	0.745	0.750	0.482	0.745	0.745	20,820
2025-04-08	0.800	0.800	0.700	0.745	0.745	11,098
2025-04-07	0.890	0.925	0.775	0.775	0.775	13,076
2025-04-04	0.945	0.945	0.945	0.945	0.945	0
2025-04-03	0.975	0.975	0.945	0.945	0.945	23,652
2025-04-02	0.800	0.985	0.800	0.985	0.985	24,900
2025-04-01	0.800	0.890	0.800	0.880	0.880	10,056
2025-03-31	0.800	0.800	0.800	0.800	0.800	5,320
2025-03-28	0.800	0.890	0.800	0.800	0.800	243,037
2025-03-27	0.740	0.740	0.740	0.740	0.740	0
2025-03-26	0.795	0.795	0.740	0.740	0.740	38,483
2025-03-25	0.745	0.800	0.745	0.800	0.800	25,020
2025-03-24	0.795	0.795	0.795	0.795	0.795	8
2025-03-21	0.745	0.745	0.745	0.745	0.745	8,000
2025-03-20	0.745	0.745	0.745	0.745	0.745	0
2025-03-19	0.750	0.750	0.745	0.745	0.745	1,932
2025-03-18	0.795	0.800	0.750	0.750	0.750	28,500
2025-03-17	0.800	0.800	0.745	0.750	0.750	4,234
2025-03-14	0.800	0.800	0.745	0.800	0.800	108,277
2025-03-13	0.845	0.845	0.845	0.845	0.845	21,645
2025-03-12	0.895	0.895	0.845	0.850	0.850	25,233
2025-03-11	0.970	0.970	0.855	0.855	0.855	34,400
2025-03-10	0.850	0.900	0.850	0.900	0.900	20,708
2025-03-07	0.935	0.935	0.840	0.895	0.895	67,484
2025-03-06	0.995	0.995	0.935	0.935	0.935	4,050
2025-03-05	0.995	0.995	0.995	0.995	0.995	633
2025-03-04	1.030	1.030	0.930	0.995	0.995	21,462
2025-03-03	1.070	1.070	1.070	1.070	1.070	2,249
2025-02-28	1.040	1.070	1.030	1.070	1.070	11,855
2025-02-27	1.000	1.000	1.000	1.000	1.000	0
2025-02-26	1.000	1.000	1.000	1.000	1.000	267
2025-02-25	1.030	1.040	1.000	1.040	1.040	1,000
2025-02-24	1.030	1.040	1.030	1.040	1.040	25
2025-02-21	1.080	1.080	1.040	1.040	1.040	8,250
2025-02-20	1.010	1.080	1.010	1.040	1.040	32,017
2025-02-19	0.950	0.950	0.950	0.950	0.950	80
2025-02-18	1.050	1.050	0.985	1.010	1.010	21,763
2025-02-17	1.050	1.050	1.020	1.020	1.020	3,021
2025-02-14	1.100	1.100	1.100	1.100	1.100	9,091
2025-02-13	1.130	1.130	1.100	1.110	1.110	19,010

← NewerPage 7 of 21 · 1,211 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.