Skip to main content
MTI Investment AB (publ) (STO:MTI)
Sweden flag Sweden · Delayed Price · Currency is SEK
0.675
0.00 (0.00%)
Apr 28, 2026, 11:00 AM CET

MTI Investment AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.680.680.680.680.68-38
Apr 27, 20260.600.680.600.680.6812.50%10,613
Apr 21, 20260.600.600.600.600.60-9.09%60,516
Apr 20, 20260.660.660.660.660.66-200
Apr 15, 20260.660.660.660.660.66-12.00%250
Apr 9, 20260.750.750.750.750.75-73
Apr 8, 20260.750.750.750.750.75-255
Apr 7, 20260.750.750.750.750.75-1,161
Apr 1, 20260.750.750.750.750.7513.64%933
Mar 27, 20260.750.750.660.660.66-12.00%300
Mar 26, 20260.900.900.750.750.75-13.79%750
Mar 24, 20260.870.870.870.870.87-3.33%1,143
Mar 23, 20260.900.900.900.900.900.56%9,785
Mar 18, 20260.900.900.900.900.90-0.56%1,000
Mar 17, 20261.001.000.900.900.90-10.00%26,649
Mar 16, 20261.001.001.001.001.0033.33%42,129
Mar 12, 20260.660.750.660.750.758.70%1,210
Mar 9, 20260.690.690.690.690.69-623
Mar 3, 20260.710.710.690.690.69-1.43%29,530
Mar 2, 20260.700.700.700.700.70-2.10%-
Feb 26, 20260.720.720.720.720.72-1,791
Feb 25, 20260.660.720.660.720.726.72%8,122
Feb 24, 20260.670.670.670.670.67-4.29%150
Feb 23, 20260.700.700.700.700.70-24,050
Feb 17, 20260.700.700.700.700.70-100
Feb 12, 20260.700.700.700.700.700.72%1,000
Feb 6, 20260.700.700.700.700.70-71
Jan 30, 20260.700.700.700.700.70-497
Jan 29, 20260.700.700.700.700.70-25
Jan 27, 20260.700.700.700.700.70-19,100
Jan 26, 20260.700.700.700.700.70-0.71%25,000
Jan 23, 20260.710.710.700.700.70-6.04%35
Jan 21, 20260.750.750.750.750.7510.37%4,632
Jan 19, 20260.680.680.680.680.68-25,000
Jan 16, 20260.680.680.680.680.680.75%4,850
Jan 15, 20260.670.670.670.670.67-150
Jan 14, 20260.670.680.670.670.67-47,441
Jan 13, 20260.670.670.670.670.67-17,559
Jan 12, 20260.670.670.670.670.67-4.29%9,233
Jan 9, 20260.670.700.670.700.70-175,000
Jan 8, 20260.700.700.700.700.70-180,000
Jan 7, 20260.700.700.700.700.70-1.41%11,581
Jan 5, 20260.710.710.710.710.71-16.47%23,041
Jan 2, 20260.850.850.850.850.850.59%3,010
Dec 30, 20250.850.850.850.850.8510.46%10,000
Dec 29, 20250.750.770.750.770.772.00%458
Dec 22, 20250.750.750.750.750.75-6.83%40
Dec 19, 20250.810.810.810.810.815.92%7,788
Dec 18, 20250.760.760.760.760.76-5.00%5,000
Dec 17, 20250.720.850.720.800.8011.89%20,022
Dec 16, 20250.790.790.720.720.72-9.49%28,252
Dec 15, 20250.770.790.770.790.79-7.06%4,000
Dec 12, 20250.850.850.850.850.85-906
Dec 11, 20250.850.860.850.850.85-9.57%12,938
Dec 10, 20250.940.940.940.940.94-1.05%1,000
Dec 9, 20250.860.950.860.950.95-0.52%10,094
Dec 8, 20250.960.960.950.960.960.53%13,018
Dec 4, 20250.950.950.950.950.95-356
Dec 3, 20250.950.950.950.950.95-9.52%293
Nov 27, 20251.051.051.051.051.055.00%9,523
Nov 26, 20251.051.051.001.001.00-4.76%166
Nov 25, 20251.051.051.051.051.05-3,121
Nov 24, 20251.091.091.051.051.05-3.67%1,345
Nov 21, 20251.091.091.091.091.09-2,000
Nov 20, 20251.091.091.091.091.0920.44%3,353
Nov 19, 20251.041.040.910.910.91-18.47%1,083
Nov 18, 20250.901.110.901.111.11-7,639
Nov 17, 20251.061.111.061.111.116.73%15,323
Nov 14, 20250.901.040.901.041.04-0.95%2,259
Nov 12, 20251.051.051.051.051.05-3.67%856
Nov 11, 20251.091.091.091.091.0923.16%1,324
Nov 4, 20250.890.890.890.890.89-11.50%34
Nov 3, 20250.991.000.991.001.001.52%426
Oct 31, 20250.990.990.990.990.99-6.19%655
Oct 30, 20251.051.051.051.051.05-3.67%195
Oct 29, 20251.061.091.061.091.097.92%25,510
Oct 28, 20251.061.061.011.011.01-4.72%2,544