MTI Investment SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 51 |
| 2024-11-11 | 1.100 | 1.100 | 1.070 | 1.070 | 1.070 | 2,918 |
| 2024-11-08 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 0 |
| 2024-11-07 | 1.100 | 1.100 | 1.070 | 1.090 | 1.090 | 5,736 |
| 2024-11-06 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 51 |
| 2024-11-05 | 1.190 | 1.190 | 1.120 | 1.120 | 1.120 | 34,945 |
| 2024-11-04 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 174 |
| 2024-11-01 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 2,364 |
| 2024-10-31 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
| 2024-10-30 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 1,031 |
| 2024-10-29 | 1.230 | 1.250 | 1.220 | 1.220 | 1.220 | 9,769 |
| 2024-10-28 | 1.250 | 1.260 | 1.230 | 1.230 | 1.230 | 1,109 |
| 2024-10-25 | 1.250 | 1.260 | 1.250 | 1.250 | 1.250 | 12,243 |
| 2024-10-24 | 1.270 | 1.270 | 1.260 | 1.260 | 1.260 | 15,187 |
| 2024-10-23 | 1.350 | 1.350 | 1.260 | 1.310 | 1.310 | 29,815 |
| 2024-10-22 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2024-10-21 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 595 |
| 2024-10-18 | 1.440 | 1.440 | 1.350 | 1.350 | 1.350 | 37,190 |
| 2024-10-17 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 73 |
| 2024-10-16 | 1.440 | 1.440 | 1.400 | 1.440 | 1.440 | 5,492 |
| 2024-10-15 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 9,126 |
| 2024-10-14 | 1.550 | 1.550 | 1.470 | 1.470 | 1.470 | 16,564 |
| 2024-10-11 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2024-10-10 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 299 |
| 2024-10-09 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 63 |
| 2024-10-08 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 0 |
| 2024-10-07 | 1.550 | 1.550 | 1.540 | 1.540 | 1.540 | 789 |
| 2024-10-04 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2024-10-03 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2024-10-02 | 1.510 | 1.510 | 1.500 | 1.500 | 1.500 | 44,964 |
| 2024-10-01 | 1.550 | 1.550 | 1.500 | 1.550 | 1.550 | 255 |
| 2024-09-30 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 4,603 |
| 2024-09-27 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 876 |
| 2024-09-26 | 1.550 | 1.550 | 1.500 | 1.550 | 1.550 | 3,562 |
| 2024-09-25 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 1,378 |
| 2024-09-24 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 0 |
| 2024-09-23 | 1.510 | 1.510 | 1.500 | 1.510 | 1.510 | 4,985 |
| 2024-09-20 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 7 |
| 2024-09-19 | 1.500 | 1.510 | 1.500 | 1.510 | 1.510 | 21,506 |
| 2024-09-18 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 4,000 |
| 2024-09-17 | 1.520 | 1.560 | 1.460 | 1.510 | 1.510 | 28,652 |
| 2024-09-16 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 3,809 |
| 2024-09-13 | 1.600 | 1.600 | 1.570 | 1.570 | 1.570 | 1,420 |
| 2024-09-12 | 1.580 | 1.620 | 1.580 | 1.600 | 1.600 | 1,228 |
| 2024-09-11 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 9,203 |
| 2024-09-10 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 0 |
| 2024-09-09 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 525 |
| 2024-09-06 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 300 |
| 2024-09-05 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 26 |
| 2024-09-04 | 1.720 | 1.740 | 1.630 | 1.630 | 1.630 | 9,576 |
| 2024-09-03 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 7,422 |
| 2024-09-02 | 1.560 | 1.790 | 1.560 | 1.720 | 1.720 | 48,319 |
| 2024-08-30 | 1.560 | 1.560 | 1.550 | 1.560 | 1.560 | 26,225 |
| 2024-08-29 | 1.550 | 1.800 | 1.500 | 1.800 | 1.800 | 29,023 |
| 2024-08-28 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 2,400 |
| 2024-08-27 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 6,000 |
| 2024-08-26 | 1.560 | 1.560 | 1.550 | 1.550 | 1.550 | 9,435 |
| 2024-08-23 | 1.610 | 1.610 | 1.560 | 1.560 | 1.560 | 26,666 |
| 2024-08-22 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 775 |
| 2024-08-21 | 1.570 | 1.570 | 1.560 | 1.560 | 1.560 | 5,975 |
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.