Modern Times Group MTG AB B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 107.00 | 107.00 | 103.70 | 104.20 | 104.20 | 32,335 |
| 2026-01-26 | 106.65 | 106.90 | 106.65 | 106.90 | 106.90 | 397 |
| 2026-01-23 | 106.20 | 107.65 | 106.20 | 107.25 | 107.25 | 5,025 |
| 2026-01-22 | 106.70 | 107.20 | 106.70 | 107.20 | 107.20 | 351 |
| 2026-01-21 | 105.90 | 106.15 | 105.10 | 105.95 | 105.95 | 548 |
| 2026-01-20 | 105.00 | 106.20 | 103.90 | 104.60 | 104.60 | 10,627 |
| 2026-01-19 | 105.10 | 107.00 | 105.00 | 105.50 | 105.50 | 8,600 |
| 2026-01-16 | 109.40 | 109.40 | 108.00 | 108.10 | 108.10 | 95 |
| 2026-01-15 | 108.10 | 110.00 | 108.10 | 110.00 | 110.00 | 9,916 |
| 2026-01-14 | 108.40 | 109.60 | 108.40 | 109.20 | 109.20 | 20,411 |
| 2026-01-13 | 108.40 | 109.10 | 107.60 | 108.80 | 108.80 | 26,570 |
| 2026-01-12 | 108.60 | 109.30 | 108.10 | 108.60 | 108.60 | 11,046 |
| 2026-01-09 | 108.60 | 109.00 | 108.20 | 108.82 | 108.82 | 7,803 |
| 2026-01-08 | 110.90 | 111.40 | 109.50 | 110.40 | 110.40 | 18,871 |
| 2026-01-07 | 111.00 | 111.70 | 109.20 | 109.20 | 109.20 | 24,135 |
| 2026-01-05 | 110.40 | 110.90 | 110.10 | 110.11 | 110.11 | 4,872 |
| 2026-01-02 | 114.40 | 114.40 | 111.05 | 113.10 | 113.10 | 30,496 |
| 2025-12-30 | 113.10 | 114.50 | 113.10 | 113.90 | 113.90 | 2,279 |
| 2025-12-29 | 112.30 | 114.00 | 112.10 | 112.83 | 112.83 | 1,573 |
| 2025-12-23 | 112.10 | 112.70 | 111.40 | 112.13 | 112.13 | 14,731 |
| 2025-12-22 | 111.70 | 112.20 | 110.90 | 111.36 | 111.36 | 15,293 |
| 2025-12-19 | 113.00 | 114.20 | 112.60 | 113.30 | 113.30 | 14,690 |
| 2025-12-18 | 113.10 | 113.10 | 111.85 | 112.47 | 112.47 | 3,637 |
| 2025-12-17 | 112.50 | 113.70 | 112.30 | 112.91 | 112.91 | 13,966 |
| 2025-12-16 | 110.90 | 113.30 | 110.80 | 112.97 | 112.97 | 15,877 |
| 2025-12-15 | 111.10 | 111.40 | 110.30 | 110.90 | 110.90 | 39,103 |
| 2025-12-12 | 110.30 | 110.90 | 109.70 | 110.50 | 110.50 | 3,730 |
| 2025-12-11 | 111.60 | 112.00 | 109.80 | 110.70 | 110.70 | 4,398 |
| 2025-12-10 | 111.80 | 112.00 | 110.70 | 111.73 | 111.73 | 23,577 |
| 2025-12-09 | 110.40 | 112.00 | 110.40 | 111.54 | 111.54 | 3,531 |
| 2025-12-08 | 111.70 | 112.10 | 110.90 | 111.80 | 111.80 | 2,908 |
| 2025-12-05 | 113.60 | 113.60 | 112.85 | 113.17 | 113.17 | 14,039 |
| 2025-12-04 | 112.50 | 113.40 | 112.10 | 112.10 | 112.10 | 20,845 |
| 2025-12-03 | 116.10 | 116.50 | 112.55 | 116.18 | 116.18 | 26,835 |
| 2025-12-02 | 116.70 | 117.01 | 115.60 | 116.94 | 116.94 | 11,049 |
| 2025-12-01 | 119.30 | 120.80 | 117.00 | 118.50 | 118.50 | 306,167 |
| 2025-11-28 | 120.70 | 121.80 | 120.70 | 121.38 | 121.38 | 5,935 |
| 2025-11-27 | 119.30 | 121.00 | 119.10 | 119.75 | 119.75 | 12,598 |
| 2025-11-26 | 117.00 | 117.60 | 116.60 | 116.98 | 116.98 | 42,117 |
| 2025-11-25 | 116.50 | 116.90 | 115.30 | 115.89 | 115.89 | 2,528 |
| 2025-11-24 | 115.60 | 116.80 | 115.50 | 115.97 | 115.97 | 42,162 |
| 2025-11-21 | 113.70 | 114.55 | 113.70 | 114.07 | 114.07 | 2,521 |
| 2025-11-20 | 113.80 | 114.30 | 113.20 | 113.76 | 113.76 | 31,794 |
| 2025-11-19 | 113.80 | 114.15 | 112.70 | 113.57 | 113.57 | 37,847 |
| 2025-11-18 | 114.50 | 114.90 | 113.90 | 114.26 | 114.26 | 6,350 |
| 2025-11-17 | 115.15 | 116.34 | 115.15 | 116.00 | 116.00 | 10,250 |
| 2025-11-14 | 117.60 | 119.10 | 115.10 | 115.80 | 115.80 | 7,530 |
| 2025-11-13 | 124.55 | 124.55 | 115.80 | 117.42 | 117.42 | 91,103 |
| 2025-11-12 | 124.70 | 124.90 | 123.70 | 124.48 | 124.48 | 2,811 |
| 2025-11-11 | 125.70 | 125.70 | 123.15 | 124.21 | 124.21 | 8,840 |
| 2025-11-10 | 123.70 | 124.40 | 123.40 | 123.50 | 123.50 | 3,368 |
| 2025-11-07 | 122.90 | 122.90 | 121.70 | 122.48 | 122.48 | 8,729 |
| 2025-11-06 | 125.30 | 125.30 | 122.90 | 122.90 | 122.90 | 3,669 |
| 2025-11-05 | 126.10 | 126.98 | 125.40 | 126.32 | 126.32 | 9,138 |
| 2025-11-04 | 126.45 | 126.63 | 126.10 | 126.57 | 126.57 | 3,901 |
| 2025-11-03 | 128.60 | 128.70 | 127.40 | 128.21 | 128.21 | 1,077 |
| 2025-10-31 | 128.40 | 128.40 | 127.00 | 128.02 | 128.02 | 1,597 |
| 2025-10-30 | 124.10 | 128.00 | 124.10 | 126.50 | 126.50 | 38,882 |
| 2025-10-29 | 125.55 | 125.60 | 124.20 | 124.93 | 124.93 | 4,372 |
| 2025-10-28 | 124.70 | 125.55 | 124.50 | 125.08 | 125.08 | 3,429 |
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.