Modern Times Group MTG AB B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 124.00 | 127.10 | 121.00 | 125.50 | 125.50 | 6,096 |
| 2026-07-21 | 121.90 | 126.80 | 121.15 | 126.00 | 126.00 | 16,274 |
| 2026-07-20 | 119.50 | 119.50 | 118.15 | 119.10 | 119.10 | 2,759 |
| 2026-07-17 | 118.70 | 118.90 | 116.90 | 118.26 | 118.26 | 40,995 |
| 2026-07-16 | 121.80 | 122.30 | 118.00 | 119.50 | 119.50 | 6,541 |
| 2026-07-15 | 121.10 | 122.90 | 119.70 | 122.10 | 122.10 | 2,217 |
| 2026-07-14 | 122.20 | 122.50 | 120.75 | 121.80 | 121.80 | 7,955 |
| 2026-07-13 | 122.55 | 124.20 | 122.55 | 124.20 | 124.20 | 3,332 |
| 2026-07-10 | 123.90 | 124.60 | 122.70 | 123.10 | 123.10 | 10,820 |
| 2026-07-09 | 123.70 | 123.70 | 123.00 | 123.00 | 123.00 | 1,370 |
| 2026-07-08 | 123.20 | 123.20 | 122.70 | 122.70 | 122.70 | 5,449 |
| 2026-07-07 | 122.70 | 124.20 | 122.20 | 122.20 | 122.20 | 8,348 |
| 2026-07-06 | 124.40 | 124.40 | 123.60 | 123.60 | 123.60 | 2,480 |
| 2026-07-03 | 123.30 | 125.20 | 123.30 | 125.10 | 125.10 | 5,473 |
| 2026-07-02 | 123.85 | 123.85 | 123.80 | 123.80 | 123.80 | 215 |
| 2026-07-01 | 120.70 | 124.20 | 120.70 | 124.00 | 124.00 | 144 |
| 2026-06-30 | 122.90 | 123.80 | 122.10 | 122.40 | 122.40 | 81,931 |
| 2026-06-29 | 122.00 | 123.70 | 122.00 | 122.80 | 122.80 | 3,034 |
| 2026-06-26 | 122.90 | 123.60 | 120.00 | 121.20 | 121.20 | 19,147 |
| 2026-06-25 | 122.50 | 122.90 | 121.60 | 121.90 | 121.90 | 11,663 |
| 2026-06-24 | 115.80 | 120.75 | 115.80 | 118.41 | 118.41 | 244,266 |
| 2026-06-23 | 117.40 | 118.20 | 116.90 | 117.53 | 117.53 | 8,334 |
| 2026-06-22 | 120.70 | 120.85 | 118.40 | 119.29 | 119.29 | 94,257 |
| 2026-06-18 | 119.70 | 120.10 | 118.11 | 119.64 | 119.64 | 3,876 |
| 2026-06-17 | 126.40 | 126.70 | 122.30 | 125.16 | 125.16 | 11,716 |
| 2026-06-16 | 130.50 | 130.50 | 124.40 | 125.40 | 125.40 | 2,137 |
| 2026-06-15 | 130.60 | 130.70 | 129.30 | 129.42 | 129.42 | 2,480 |
| 2026-06-12 | 122.75 | 126.65 | 122.70 | 123.59 | 123.59 | 17,792 |
| 2026-06-11 | 123.10 | 125.50 | 122.40 | 123.78 | 123.78 | 32,444 |
| 2026-06-10 | 124.90 | 124.95 | 122.90 | 123.60 | 123.60 | 47,829 |
| 2026-06-09 | 125.95 | 126.60 | 123.65 | 123.80 | 123.80 | 54,551 |
| 2026-06-08 | 128.80 | 131.00 | 126.70 | 126.70 | 126.70 | 4,592 |
| 2026-06-05 | 133.60 | 133.60 | 132.75 | 132.75 | 132.75 | 231 |
| 2026-06-04 | 132.50 | 133.45 | 130.90 | 130.90 | 130.90 | 3,410 |
| 2026-06-03 | 133.95 | 133.95 | 132.70 | 132.70 | 132.70 | 1,679 |
| 2026-06-02 | 136.50 | 138.40 | 134.40 | 135.10 | 135.10 | 26,099 |
| 2026-06-01 | 132.65 | 135.60 | 132.60 | 134.50 | 134.50 | 15,125 |
| 2026-05-29 | 132.50 | 133.30 | 131.90 | 133.20 | 133.20 | 4,074 |
| 2026-05-28 | 133.65 | 134.70 | 132.70 | 132.80 | 132.80 | 25,355 |
| 2026-05-27 | 137.30 | 138.20 | 134.30 | 134.50 | 134.50 | 28,898 |
| 2026-05-26 | 141.25 | 142.00 | 138.80 | 138.80 | 138.80 | 22,439 |
| 2026-05-22 | 137.30 | 137.45 | 135.30 | 137.20 | 137.20 | 15,685 |
| 2026-05-21 | 134.20 | 137.40 | 132.10 | 136.10 | 136.10 | 4,290 |
| 2026-05-20 | 132.75 | 136.30 | 132.75 | 135.08 | 135.08 | 35,919 |
| 2026-05-19 | 136.30 | 136.30 | 133.20 | 134.10 | 134.10 | 18,386 |
| 2026-05-18 | 136.90 | 136.90 | 136.15 | 136.40 | 136.40 | 1,522 |
| 2026-05-15 | 139.30 | 139.30 | 136.20 | 136.50 | 136.50 | 33,057 |
| 2026-05-13 | 135.80 | 139.00 | 135.80 | 138.20 | 138.20 | 1,431 |
| 2026-05-12 | 132.40 | 134.00 | 131.80 | 133.70 | 133.70 | 25,548 |
| 2026-05-11 | 131.20 | 133.00 | 131.00 | 131.80 | 131.80 | 5,472 |
| 2026-05-08 | 128.70 | 130.00 | 128.40 | 129.50 | 129.50 | 10,520 |
| 2026-05-07 | 127.00 | 129.70 | 126.50 | 129.30 | 129.30 | 22,767 |
| 2026-05-06 | 126.00 | 128.65 | 125.30 | 125.60 | 125.60 | 18,524 |
| 2026-05-05 | 126.90 | 126.95 | 124.40 | 125.67 | 125.67 | 1,597 |
| 2026-05-01 | 125.00 | 126.40 | 124.50 | 125.66 | 125.66 | 0 |
| 2026-04-30 | 125.00 | 126.40 | 124.50 | 125.66 | 125.66 | 10,743 |
| 2026-04-29 | 125.00 | 128.80 | 123.50 | 125.69 | 125.69 | 85,375 |
| 2026-04-28 | 114.60 | 116.30 | 114.30 | 115.47 | 115.47 | 62,576 |
| 2026-04-27 | 116.00 | 116.70 | 114.70 | 115.65 | 115.65 | 9,999 |
| 2026-04-24 | 109.00 | 117.10 | 109.00 | 115.49 | 115.49 | 39,314 |
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.