Modern Times Group MTG AB B historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	103.75	103.75	100.70	101.70	101.70	8,467
2026-04-22	102.10	104.02	102.10	103.72	103.72	37,208
2026-04-21	101.00	103.40	101.00	102.44	102.44	5,700
2026-04-20	100.60	101.50	100.60	100.90	100.90	3,898
2026-04-17	102.70	103.10	100.60	100.60	100.60	15,831
2026-04-16	100.20	101.10	100.20	101.00	101.00	5,926
2026-04-15	95.150	99.675	95.150	98.049	98.049	45,607
2026-04-14	94.500	94.975	94.275	94.575	94.575	62,669
2026-04-13	93.200	94.450	93.200	94.450	94.450	2,695
2026-04-10	93.425	93.850	92.550	92.550	92.550	2,514
2026-04-09	93.100	93.600	92.900	93.000	93.000	4,372
2026-04-08	94.725	95.950	94.275	94.500	94.500	24,347
2026-04-07	94.500	94.650	91.500	91.750	91.750	42,826
2026-04-02	91.425	93.050	91.425	92.350	92.350	17,132
2026-04-01	92.750	94.200	92.750	93.300	93.300	1,481
2026-03-31	91.250	93.000	91.225	92.150	92.150	17,752
2026-03-30	91.150	91.750	89.550	91.750	91.750	8,406
2026-03-27	88.900	91.350	88.900	91.162	91.162	4,904
2026-03-26	87.600	88.075	87.600	88.075	88.075	2
2026-03-25	86.550	88.750	86.550	87.275	87.275	730
2026-03-24	85.775	86.425	84.900	84.975	84.975	4,184
2026-03-23	84.000	86.850	83.100	83.732	83.732	3,183
2026-03-20	87.200	87.200	85.150	85.400	85.400	4,163
2026-03-19	86.550	88.050	86.450	87.450	87.450	23,474
2026-03-18	87.450	88.000	86.974	86.974	86.974	10,162
2026-03-17	87.350	88.550	87.099	87.099	87.099	4,362
2026-03-16	87.200	87.400	87.100	87.149	87.149	25,683
2026-03-13	85.450	87.600	85.450	87.300	87.300	2,695
2026-03-12	86.150	86.850	85.650	86.154	86.154	61,250
2026-03-11	87.325	87.600	86.650	87.136	87.136	904
2026-03-10	88.400	88.750	87.750	88.750	88.750	2,778
2026-03-09	87.050	88.050	86.800	87.533	87.533	3,275
2026-03-06	88.550	89.050	88.225	88.695	88.695	4,427
2026-03-05	87.450	88.400	87.350	88.324	88.324	1,931
2026-03-04	85.400	87.400	85.275	85.451	85.451	5,531
2026-03-03	85.175	85.300	84.766	85.267	85.267	8,229
2026-03-02	87.125	88.000	86.175	86.981	86.981	15,809
2026-02-27	87.250	88.650	87.250	87.950	87.950	21,656
2026-02-26	87.900	88.300	87.000	87.669	87.669	30,119
2026-02-25	87.975	89.800	87.575	87.907	87.907	26,852
2026-02-24	87.550	87.550	86.126	86.893	86.893	3,508
2026-02-23	87.500	88.400	86.700	87.123	87.123	132,503
2026-02-20	87.475	88.975	87.475	87.990	87.990	29,920
2026-02-19	87.500	88.450	87.200	87.680	87.680	38,330
2026-02-18	87.600	87.600	86.275	86.750	86.750	88,571
2026-02-17	87.300	87.500	86.450	87.350	87.350	10,587
2026-02-16	88.650	88.900	87.650	87.650	87.650	4,539
2026-02-13	87.750	88.250	87.550	88.128	88.128	21,296
2026-02-12	88.100	88.175	86.900	87.154	87.154	126,410
2026-02-11	93.000	93.000	87.850	88.250	88.250	128,905
2026-02-10	95.000	95.100	94.375	94.652	94.652	12,316
2026-02-09	94.750	94.750	93.450	93.910	93.910	37,974
2026-02-06	92.150	92.350	90.600	91.218	91.218	13,919
2026-02-05	101.50	101.50	95.200	95.600	95.600	21,371
2026-02-04	96.800	97.300	95.350	96.200	96.200	33,290
2026-02-03	100.70	100.70	97.200	97.350	97.350	37,647
2026-02-02	101.20	101.80	101.05	101.80	101.80	1,298
2026-01-30	104.60	105.00	103.80	104.10	104.10	2,259
2026-01-29	106.70	106.70	105.60	105.70	105.70	4,163
2026-01-28	104.20	107.10	104.20	106.20	106.20	30,710

← NewerPage 3 of 21 · 1,232 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.