MTI Investment SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-12	1.100	1.140	1.100	1.140	1.140	12,064
2025-02-11	1.080	1.080	1.080	1.080	1.080	0
2025-02-10	1.100	1.110	1.080	1.080	1.080	2,195
2025-02-07	0.930	1.110	0.925	1.110	1.110	44,390
2025-02-06	0.915	0.995	0.915	0.995	0.995	25,120
2025-02-05	0.915	0.915	0.860	0.910	0.910	1,097
2025-02-04	0.860	0.860	0.860	0.860	0.860	11,500
2025-02-03	0.800	0.860	0.800	0.860	0.860	14,282
2025-01-31	0.810	0.810	0.810	0.810	0.810	0
2025-01-30	0.805	0.810	0.805	0.810	0.810	6,600
2025-01-29	0.755	0.930	0.755	0.795	0.795	15,927
2025-01-28	0.710	0.710	0.710	0.710	0.710	0
2025-01-27	0.760	0.760	0.700	0.710	0.710	26,579
2025-01-24	0.765	0.770	0.760	0.770	0.770	55,905
2025-01-23	0.795	0.820	0.795	0.820	0.820	15,292
2025-01-22	0.815	0.880	0.800	0.800	0.800	74,797
2025-01-21	0.860	0.870	0.775	0.820	0.820	152,543
2025-01-20	0.880	0.880	0.870	0.870	0.870	10,189
2025-01-17	0.880	0.880	0.880	0.880	0.880	0
2025-01-16	0.880	0.880	0.880	0.880	0.880	329
2025-01-15	0.880	0.880	0.865	0.880	0.880	109,350
2025-01-14	0.900	0.900	0.900	0.900	0.900	0
2025-01-13	0.900	0.900	0.900	0.900	0.900	0
2025-01-10	0.860	0.900	0.860	0.900	0.900	12,834
2025-01-09	0.900	0.900	0.900	0.900	0.900	10,235
2025-01-08	0.945	0.950	0.895	0.900	0.900	92,412
2025-01-07	0.970	1.020	0.950	0.950	0.950	35,500
2025-01-03	0.970	0.970	0.970	0.970	0.970	0
2025-01-02	0.970	0.970	0.960	0.970	0.970	61,367
2024-12-30	0.985	0.985	0.970	0.970	0.970	10,037
2024-12-27	1.070	1.070	1.000	1.000	1.000	34,570
2024-12-23	1.060	1.070	1.010	1.070	1.070	34,398
2024-12-20	1.070	1.090	1.060	1.090	1.090	3,208
2024-12-19	1.100	1.100	1.090	1.090	1.090	25,247
2024-12-18	1.130	1.130	1.130	1.130	1.130	55
2024-12-17	1.150	1.150	1.130	1.130	1.130	25,688
2024-12-16	1.180	1.180	1.150	1.150	1.150	50,044
2024-12-13	1.160	1.160	1.150	1.150	1.150	333,993
2024-12-12	1.090	1.160	1.090	1.160	1.160	240,289
2024-12-11	1.160	1.240	1.090	1.130	1.130	237,689
2024-12-10	1.120	1.250	1.090	1.150	1.150	219,652
2024-12-09	1.110	1.110	1.110	1.110	1.110	5,200
2024-12-06	1.140	1.140	1.140	1.140	1.140	13,000
2024-12-05	1.140	1.140	1.130	1.140	1.140	45,679
2024-12-04	1.100	1.120	1.100	1.120	1.120	2,488
2024-12-03	1.100	1.120	1.100	1.120	1.120	10,805
2024-12-02	1.120	1.120	1.120	1.120	1.120	630
2024-11-29	1.140	1.140	1.100	1.130	1.130	16,332
2024-11-28	1.150	1.150	1.150	1.150	1.150	1,042
2024-11-27	1.140	1.150	1.140	1.150	1.150	13,388
2024-11-26	1.210	1.210	1.130	1.130	1.130	36,483
2024-11-25	1.240	1.240	1.210	1.240	1.240	4,720
2024-11-22	1.240	1.240	1.240	1.240	1.240	0
2024-11-21	1.250	1.250	1.220	1.240	1.240	1,177
2024-11-20	1.220	1.250	1.210	1.250	1.250	12,479
2024-11-19	1.200	1.210	1.200	1.210	1.210	15,315
2024-11-18	1.130	1.180	1.130	1.180	1.180	17,506
2024-11-15	1.140	1.140	1.110	1.140	1.140	14,631
2024-11-14	1.090	1.100	1.090	1.100	1.100	16,844
2024-11-13	1.090	1.090	1.060	1.060	1.060	3,839

← NewerPage 8 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.