Modern Times Group MTG AB B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | 78.250 | 78.350 | 76.900 | 77.250 | 77.250 | 3,327 |
| 2024-08-08 | 76.750 | 78.150 | 76.750 | 78.013 | 78.013 | 6,381 |
| 2024-08-07 | 77.100 | 77.700 | 77.000 | 77.415 | 77.415 | 158,851 |
| 2024-08-06 | 77.050 | 77.050 | 75.650 | 76.900 | 76.900 | 3,236 |
| 2024-08-05 | 74.600 | 76.150 | 74.500 | 75.117 | 75.117 | 4,989 |
| 2024-08-02 | 78.600 | 79.250 | 77.600 | 78.024 | 78.024 | 7,852 |
| 2024-08-01 | 81.950 | 82.200 | 80.900 | 81.896 | 81.896 | 1,762 |
| 2024-07-31 | 81.850 | 82.100 | 81.700 | 82.000 | 82.000 | 3,264 |
| 2024-07-30 | 81.750 | 81.750 | 81.000 | 81.454 | 81.454 | 5,018 |
| 2024-07-29 | 82.800 | 82.800 | 81.850 | 82.554 | 82.554 | 2,826 |
| 2024-07-26 | 81.250 | 82.450 | 81.125 | 81.125 | 81.125 | 4,603 |
| 2024-07-25 | 81.200 | 81.650 | 80.350 | 81.192 | 81.192 | 8,587 |
| 2024-07-24 | 80.450 | 80.550 | 79.750 | 80.450 | 80.450 | 2,340 |
| 2024-07-23 | 80.550 | 80.850 | 80.050 | 80.485 | 80.485 | 7,538 |
| 2024-07-22 | 79.500 | 80.200 | 79.050 | 79.383 | 79.383 | 7,164 |
| 2024-07-19 | 81.500 | 82.050 | 79.950 | 80.670 | 80.670 | 13,316 |
| 2024-07-18 | 81.800 | 83.800 | 81.200 | 83.415 | 83.415 | 7,310 |
| 2024-07-17 | 86.800 | 87.150 | 86.150 | 86.670 | 86.670 | 5,192 |
| 2024-07-16 | 87.700 | 87.700 | 86.400 | 86.754 | 86.754 | 3,759 |
| 2024-07-15 | 87.300 | 88.550 | 87.300 | 87.550 | 87.550 | 5,050 |
| 2024-07-12 | 87.700 | 88.300 | 87.050 | 87.659 | 87.659 | 11,217 |
| 2024-07-11 | 86.750 | 87.800 | 86.700 | 87.265 | 87.265 | 12,477 |
| 2024-07-10 | 87.000 | 87.800 | 86.800 | 87.047 | 87.047 | 311,569 |
| 2024-07-09 | 87.850 | 87.950 | 86.500 | 87.090 | 87.090 | 1,616 |
| 2024-07-08 | 87.900 | 88.800 | 87.550 | 87.885 | 87.885 | 2,617 |
| 2024-07-05 | 87.550 | 88.450 | 87.476 | 88.100 | 88.100 | 5,512 |
| 2024-07-04 | 88.600 | 88.600 | 86.750 | 87.949 | 87.949 | 3,048 |
| 2024-07-03 | 87.450 | 87.750 | 86.750 | 87.150 | 87.150 | 11,103 |
| 2024-07-02 | 86.100 | 86.650 | 85.700 | 85.927 | 85.927 | 5,534 |
| 2024-07-01 | 83.200 | 84.350 | 83.000 | 83.600 | 83.600 | 3,961 |
| 2024-06-28 | 85.100 | 85.738 | 85.100 | 85.738 | 85.738 | 1,640 |
| 2024-06-27 | 85.800 | 86.950 | 85.800 | 86.545 | 86.545 | 6,120 |
| 2024-06-26 | 87.200 | 87.350 | 85.500 | 85.800 | 85.800 | 1,846 |
| 2024-06-25 | 86.200 | 87.000 | 86.200 | 86.726 | 86.726 | 5,288 |
| 2024-06-24 | 86.150 | 87.000 | 85.500 | 86.650 | 86.650 | 1,548 |
| 2024-06-20 | 83.750 | 86.300 | 83.700 | 86.300 | 86.300 | 5,515 |
| 2024-06-19 | 87.300 | 87.300 | 86.500 | 86.850 | 86.850 | 7,953 |
| 2024-06-18 | 88.750 | 88.950 | 87.450 | 87.550 | 87.550 | 4,942 |
| 2024-06-17 | 88.550 | 89.000 | 88.050 | 89.000 | 89.000 | 1,090 |
| 2024-06-14 | 89.950 | 89.950 | 88.400 | 88.875 | 88.875 | 4,973 |
| 2024-06-13 | 91.750 | 91.750 | 90.300 | 90.622 | 90.622 | 2,691 |
| 2024-06-12 | 91.250 | 92.200 | 90.400 | 91.964 | 91.964 | 8,099 |
| 2024-06-11 | 93.800 | 93.800 | 90.600 | 92.405 | 92.405 | 6,912 |
| 2024-06-10 | 94.550 | 94.850 | 92.850 | 94.400 | 94.400 | 1,272 |
| 2024-06-07 | 91.450 | 94.750 | 91.450 | 94.387 | 94.387 | 7,854 |
| 2024-06-05 | 92.350 | 92.350 | 90.400 | 91.068 | 91.068 | 8,242 |
| 2024-06-04 | 93.850 | 93.850 | 92.300 | 92.350 | 92.350 | 1,602 |
| 2024-06-03 | 91.650 | 94.150 | 90.100 | 93.650 | 93.650 | 11,450 |
| 2024-05-31 | 89.500 | 93.500 | 89.050 | 91.773 | 91.773 | 11,132 |
| 2024-05-30 | 93.350 | 94.450 | 93.350 | 93.400 | 93.400 | 11,165 |
| 2024-05-29 | 94.100 | 95.850 | 93.900 | 94.441 | 94.441 | 9,607 |
| 2024-05-28 | 94.350 | 94.700 | 93.600 | 94.175 | 94.175 | 1,577 |
| 2024-05-24 | 95.300 | 96.800 | 95.200 | 96.280 | 96.280 | 11,042 |
| 2024-05-23 | 96.000 | 96.250 | 95.200 | 95.738 | 95.738 | 12,339 |
| 2024-05-22 | 97.600 | 98.400 | 97.450 | 97.768 | 97.768 | 1,220 |
| 2024-05-21 | 96.200 | 97.700 | 96.200 | 97.134 | 97.134 | 5,698 |
| 2024-05-20 | 98.300 | 99.000 | 96.800 | 97.453 | 97.453 | 25,684 |
| 2024-05-17 | 97.150 | 98.600 | 97.150 | 97.650 | 97.650 | 6,792 |
| 2024-05-16 | 97.100 | 97.400 | 95.150 | 96.650 | 96.650 | 9,720 |
| 2024-05-15 | 96.450 | 98.000 | 96.450 | 97.700 | 97.700 | 50,657 |
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.