MTI Investment AB (publ) (STO:MTI)
Sweden · Delayed Price · Currency is SEK 1.280
+0.010 (0.79%)
Aug 25, 2025, 3:00 PM CET
MTI Investment AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 1.29 | 1.29 | 1.27 | 1.27 | 1.27 | - | 1,131 |
| Aug 21, 2025 | 1.24 | 1.27 | 1.24 | 1.27 | 1.27 | 22.12% | 250 |
| Aug 20, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 36 |
| Aug 19, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -14.75% | 140 |
| Aug 18, 2025 | 1.24 | 1.24 | 1.22 | 1.22 | 1.22 | -3.17% | 4,836 |
| Aug 15, 2025 | 1.29 | 1.29 | 1.26 | 1.26 | 1.26 | - | 678 |
| Aug 14, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -2.33% | 127 |
| Aug 13, 2025 | 1.03 | 1.29 | 1.03 | 1.29 | 1.29 | 25.24% | 714 |
| Aug 12, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Aug 11, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.98% | 887 |
| Aug 8, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Aug 7, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Aug 6, 2025 | 1.30 | 1.30 | 1.02 | 1.02 | 1.02 | -15.00% | 1,041 |
| Aug 5, 2025 | 1.30 | 1.30 | 1.20 | 1.20 | 1.20 | -7.69% | 155 |
| Aug 4, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 9.24% | 13 |
| Aug 1, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 15.53% | 2,832 |
| Jul 31, 2025 | 1.02 | 1.32 | 1.02 | 1.03 | 1.03 | -14.17% | 4,788 |
| Jul 30, 2025 | 1.38 | 1.38 | 1.20 | 1.20 | 1.20 | 18.81% | 2,153 |
| Jul 29, 2025 | 1.38 | 1.38 | 1.01 | 1.01 | 1.01 | -26.81% | 2,390 |
| Jul 28, 2025 | 1.49 | 1.49 | 1.38 | 1.38 | 1.38 | - | 3,685 |
| Jul 25, 2025 | 1.37 | 1.38 | 1.37 | 1.38 | 1.38 | 6.15% | 2,378 |
| Jul 24, 2025 | 1.36 | 1.36 | 1.30 | 1.30 | 1.30 | -5.11% | 2,168 |
| Jul 23, 2025 | 1.37 | 1.37 | 0.96 | 1.37 | 1.37 | -0.72% | 3,213 |
| Jul 22, 2025 | 0.94 | 1.39 | 0.94 | 1.38 | 1.38 | 47.59% | 3,789 |
| Jul 21, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -30.22% | 144 |
| Jul 18, 2025 | 1.38 | 1.38 | 1.34 | 1.34 | 1.34 | -2.90% | 2,344 |
| Jul 17, 2025 | 1.44 | 1.44 | 1.38 | 1.38 | 1.38 | 1.47% | 1,853 |
| Jul 16, 2025 | 1.05 | 1.36 | 1.05 | 1.36 | 1.36 | -4.90% | 2,906 |
| Jul 15, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -4.03% | 69 |
| Jul 14, 2025 | 0.89 | 1.49 | 0.89 | 1.49 | 1.49 | 14.62% | 8,823 |
| Jul 11, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Jul 10, 2025 | 1.35 | 1.35 | 1.10 | 1.30 | 1.30 | 4.00% | 6,582 |
| Jul 9, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Jul 8, 2025 | 1.25 | 1.25 | 0.87 | 1.25 | 1.25 | 0.81% | 23,606 |
| Jul 7, 2025 | 1.50 | 1.50 | 0.81 | 1.24 | 1.24 | -17.33% | 3,582 |
| Jul 4, 2025 | 1.48 | 1.50 | 0.80 | 1.50 | 1.50 | 3.45% | 5,265 |
| Jul 3, 2025 | 1.40 | 1.45 | 1.36 | 1.45 | 1.45 | 21.85% | 57,781 |
| Jul 2, 2025 | 1.10 | 1.19 | 1.00 | 1.19 | 1.19 | 36.00% | 34,793 |
| Jul 1, 2025 | 1.10 | 1.10 | 0.86 | 0.88 | 0.88 | -20.45% | 109 |
| Jun 30, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 29.41% | 2,187 |
| Jun 27, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 195 |
| Jun 26, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Jun 25, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Jun 24, 2025 | 0.85 | 1.10 | 0.85 | 0.85 | 0.85 | -14.57% | 33,123 |
| Jun 23, 2025 | 1.02 | 1.02 | 0.95 | 1.00 | 1.00 | -16.39% | 46,542 |
| Jun 19, 2025 | 1.06 | 1.28 | 1.05 | 1.19 | 1.19 | 3.48% | 25,925 |
| Jun 18, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -10.85% | 11,460 |
| Jun 17, 2025 | 1.29 | 1.29 | 0.98 | 1.29 | 1.29 | -7.19% | 11,460 |
| Jun 16, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 0.72% | 35 |
| Jun 13, 2025 | 0.96 | 1.38 | 0.95 | 1.38 | 1.38 | 1.47% | 13,941 |