Modern Times Group MTG AB B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 115.45 | 117.10 | 114.90 | 117.10 | 117.10 | 1,183 |
| 2026-10-14 | 116.60 | 116.60 | 115.60 | 115.60 | 115.60 | 168 |
| 2026-10-13 | 112.30 | 115.40 | 110.80 | 114.65 | 114.65 | 390,254 |
| 2026-10-12 | 113.90 | 113.90 | 110.70 | 110.90 | 110.90 | 5,577 |
| 2026-10-09 | 133.55 | 134.00 | 107.20 | 113.00 | 113.00 | 174,100 |
| 2026-10-08 | 132.10 | 132.30 | 131.10 | 132.30 | 132.30 | 69,016 |
| 2026-10-07 | 132.55 | 133.70 | 132.55 | 133.40 | 133.40 | 5,153 |
| 2026-10-06 | 132.85 | 132.85 | 132.00 | 132.00 | 132.00 | 379 |
| 2026-10-05 | 131.70 | 133.00 | 130.80 | 132.80 | 132.80 | 166,749 |
| 2026-10-02 | 133.30 | 133.85 | 133.10 | 133.15 | 133.15 | 34,276 |
| 2026-10-01 | 132.70 | 134.60 | 131.90 | 132.35 | 132.35 | 8,609 |
| 2026-09-30 | 131.10 | 131.70 | 130.35 | 130.70 | 130.70 | 2,949 |
| 2026-09-29 | 125.30 | 126.00 | 124.90 | 124.90 | 124.90 | 44,023 |
| 2026-09-28 | 125.45 | 125.60 | 124.00 | 124.00 | 124.00 | 41,125 |
| 2026-09-25 | 127.75 | 128.90 | 126.60 | 126.60 | 126.60 | 23,746 |
| 2026-09-24 | 130.65 | 130.80 | 127.60 | 127.60 | 127.60 | 5,904 |
| 2026-09-23 | 129.90 | 130.60 | 129.30 | 130.60 | 130.60 | 1,528 |
| 2026-09-22 | 131.10 | 132.90 | 130.90 | 131.40 | 131.40 | 2,611 |
| 2026-09-21 | 130.50 | 130.70 | 130.10 | 130.40 | 130.40 | 4,538 |
| 2026-09-18 | 131.05 | 131.05 | 128.60 | 129.30 | 129.30 | 27,900 |
| 2026-09-17 | 135.50 | 137.50 | 134.60 | 134.60 | 134.60 | 331,264 |
| 2026-09-16 | 134.30 | 135.50 | 133.90 | 135.50 | 135.50 | 589 |
| 2026-09-15 | 136.60 | 136.60 | 134.00 | 135.30 | 135.30 | 53,319 |
| 2026-09-14 | 132.40 | 134.10 | 132.40 | 133.80 | 133.80 | 23,559 |
| 2026-09-11 | 129.60 | 132.50 | 129.50 | 131.70 | 131.70 | 10,569 |
| 2026-09-10 | 129.30 | 130.45 | 128.50 | 128.80 | 128.80 | 11,081 |
| 2026-09-09 | 130.30 | 131.00 | 129.50 | 130.30 | 130.30 | 1,511 |
| 2026-09-08 | 130.40 | 131.10 | 129.10 | 129.80 | 129.80 | 28,902 |
| 2026-09-07 | 131.10 | 131.10 | 129.70 | 129.96 | 129.96 | 611 |
| 2026-09-04 | 130.90 | 133.20 | 130.90 | 132.74 | 132.74 | 5,947 |
| 2026-09-03 | 133.30 | 133.30 | 131.55 | 132.60 | 132.60 | 2,912 |
| 2026-09-02 | 132.40 | 133.50 | 131.00 | 132.27 | 132.27 | 55,287 |
| 2026-09-01 | 132.40 | 133.55 | 132.40 | 133.25 | 133.25 | 11,607 |
| 2026-08-28 | 132.70 | 134.40 | 132.70 | 133.75 | 133.75 | 7,305 |
| 2026-08-27 | 132.80 | 133.00 | 132.60 | 132.90 | 132.90 | 865 |
| 2026-08-26 | 133.20 | 134.00 | 133.00 | 133.19 | 133.19 | 476 |
| 2026-08-25 | 134.30 | 134.90 | 133.60 | 134.40 | 134.40 | 166,273 |
| 2026-08-24 | 132.50 | 133.70 | 132.50 | 132.50 | 132.50 | 209 |
| 2026-08-21 | 131.80 | 134.00 | 131.55 | 133.30 | 133.30 | 31,835 |
| 2026-08-20 | 131.50 | 131.50 | 130.05 | 130.05 | 130.05 | 17,225 |
| 2026-08-19 | 128.80 | 132.00 | 128.80 | 130.70 | 130.70 | 49,036 |
| 2026-08-18 | 130.40 | 131.60 | 130.10 | 131.37 | 131.37 | 3,149 |
| 2026-08-17 | 134.70 | 135.40 | 131.35 | 131.61 | 131.61 | 20,803 |
| 2026-08-14 | 131.80 | 133.70 | 131.80 | 132.80 | 132.80 | 2,375 |
| 2026-08-13 | 129.92 | 130.30 | 125.40 | 126.40 | 126.40 | 10,906 |
| 2026-08-12 | 126.10 | 126.97 | 126.10 | 126.97 | 126.97 | 15,654 |
| 2026-08-11 | 127.80 | 129.50 | 127.80 | 129.00 | 129.00 | 7,510 |
| 2026-08-10 | 125.80 | 126.60 | 125.25 | 126.20 | 126.20 | 1,137 |
| 2026-08-07 | 126.70 | 126.70 | 125.30 | 125.40 | 125.40 | 957 |
| 2026-08-06 | 130.00 | 130.00 | 126.20 | 127.56 | 127.56 | 1,053 |
| 2026-08-05 | 133.10 | 133.10 | 131.00 | 131.00 | 131.00 | 714 |
| 2026-08-04 | 133.10 | 133.10 | 131.80 | 132.35 | 132.35 | 1,873 |
| 2026-08-03 | 130.50 | 133.00 | 130.40 | 132.30 | 132.30 | 3,122 |
| 2026-07-31 | 130.40 | 131.40 | 129.80 | 130.10 | 130.10 | 248 |
| 2026-07-30 | 128.05 | 130.70 | 127.90 | 130.30 | 130.30 | 8,777 |
| 2026-07-29 | 128.20 | 129.60 | 127.00 | 128.30 | 128.30 | 1,632 |
| 2026-07-28 | 126.40 | 126.90 | 124.20 | 125.70 | 125.70 | 45,595 |
| 2026-07-27 | 126.70 | 128.20 | 126.70 | 128.00 | 128.00 | 470 |
| 2026-07-24 | 123.65 | 125.20 | 122.70 | 125.15 | 125.15 | 1,694 |
| 2026-07-23 | 124.20 | 124.50 | 121.70 | 122.35 | 122.35 | 24,063 |
Page 1 of 2 · 62 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.