MTI Investment AB (publ) (STO:MTI)
Sweden · Delayed Price · Currency is SEK 0.9450
-0.0950 (-9.13%)
Sep 4, 2026, 3:00 PM CET
MTI Investment AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1.04 | 1.04 | 0.95 | 0.95 | 0.95 | -9.13% | 8,867 |
| Sep 3, 2026 | 1.00 | 1.04 | 1.00 | 1.04 | 1.04 | 48.57% | 4,717 |
| Sep 2, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 28 |
| Sep 1, 2026 | 1.12 | 1.12 | 0.70 | 0.70 | 0.70 | -37.50% | 1,600 |
| Aug 31, 2026 | 0.82 | 1.12 | 0.82 | 1.12 | 1.12 | 35.76% | 18,179 |
| Aug 28, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | - | 19,372 |
| Aug 27, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -2.94% | 1,595 |
| Aug 26, 2026 | 0.86 | 0.86 | 0.85 | 0.85 | 0.85 | 41.67% | 19,920 |
| Aug 25, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 17.65% | 5,000 |
| Aug 18, 2026 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | -21.54% | 16,105 |
| Aug 17, 2026 | 0.55 | 0.65 | 0.55 | 0.65 | 0.65 | - | 46 |
| Aug 14, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 1.56% | 1,042 |
| Aug 13, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | 10,000 |
| Aug 11, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | 180 |
| Aug 10, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 4.92% | 800 |
| Aug 5, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | 743 |
| Aug 4, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 10.91% | 250 |
| Jul 31, 2026 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -34.52% | 5 |
| Jul 30, 2026 | 1.00 | 1.00 | 0.84 | 0.84 | 0.84 | 29.23% | 160 |
| Jul 24, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -0.76% | 21,526 |
| Jul 23, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 8.26% | 2,254 |
| Jul 21, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.83% | 3,568 |
| Jul 20, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 251 |
| Jul 16, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 1,881 |
| Jul 13, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -0.83% | 1,791 |
| Jul 9, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.83% | 3,187 |
| Jul 2, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 883 |
| Jul 1, 2026 | 0.70 | 0.70 | 0.60 | 0.60 | 0.60 | - | 11,822 |
| Jun 30, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -14.29% | 200 |
| Jun 26, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 6.06% | 2,219 |
| Jun 25, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -16.98% | 200 |
| Jun 23, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 12.77% | 58,251 |
| Jun 17, 2026 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | 1,053 |
| Jun 12, 2026 | 0.66 | 0.71 | 0.66 | 0.71 | 0.71 | -30.88% | 2,959 |
| Jun 8, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.97% | 505 |
| Jun 5, 2026 | 1.10 | 1.10 | 1.03 | 1.03 | 1.03 | 13.81% | 2,453 |
| Jun 4, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | 960 |
| Jun 3, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -3.21% | 2,483 |
| Jun 2, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -0.53% | 2,211 |
| Jun 1, 2026 | 1.00 | 1.00 | 0.94 | 0.94 | 0.94 | 44.62% | 1,827 |
| May 29, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -35.00% | 800 |
| May 28, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 11.11% | 4,000 |
| May 27, 2026 | 1.10 | 1.10 | 0.64 | 0.90 | 0.90 | -18.18% | 7,378 |
| May 25, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 454 |
| May 22, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 6,362 |
| May 21, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 15.79% | 1,000 |
| May 20, 2026 | 1.10 | 1.10 | 0.95 | 0.95 | 0.95 | -3.06% | 192,614 |
| May 15, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 1,203 |
| May 8, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -1.01% | 100 |
| May 7, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 1,959 |