Modern Times Group MTG AB B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	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

← NewerPage 4 of 21 · 1,237 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.