Modern Times Group MTG AB B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	123.90	126.00	123.90	125.17	125.17	1,739
2025-10-24	127.10	127.10	125.30	125.61	125.61	60,344
2025-10-23	126.80	127.00	125.50	126.10	126.10	19,797
2025-10-22	126.50	126.50	124.20	125.06	125.06	12,767
2025-10-21	126.85	128.45	125.95	127.25	127.25	28,553
2025-10-20	126.50	126.72	125.70	126.30	126.30	29,951
2025-10-17	118.80	123.10	118.40	122.05	122.05	12,967
2025-10-16	120.00	120.29	118.80	120.18	120.18	9,517
2025-10-15	120.70	122.00	120.67	120.67	120.67	1,831
2025-10-14	118.30	120.30	118.15	120.03	120.03	3,075
2025-10-13	119.80	120.70	118.10	118.30	118.30	11,161
2025-10-10	121.90	121.90	120.70	121.77	121.77	4,738
2025-10-09	124.90	125.40	121.80	124.75	124.75	86,190
2025-10-08	112.20	114.70	112.10	114.10	114.10	30,954
2025-10-07	114.00	114.30	113.10	113.19	113.19	3,007
2025-10-06	113.60	114.50	113.40	113.92	113.92	4,669
2025-10-03	111.30	112.80	110.90	112.70	112.70	12,635
2025-10-02	112.00	112.00	110.80	111.52	111.52	3,595
2025-10-01	114.20	114.20	111.90	112.46	112.46	10,411
2025-09-30	109.80	110.20	109.45	109.71	109.71	2,843
2025-09-29	109.40	110.80	108.80	110.48	110.48	5,380
2025-09-26	106.50	108.50	106.10	108.40	108.40	6,779
2025-09-25	105.00	106.30	105.00	106.30	106.30	4,590
2025-09-24	105.70	106.55	105.70	106.08	106.08	11,735
2025-09-23	105.70	106.41	105.10	105.44	105.44	1,336
2025-09-22	104.80	106.70	104.80	106.48	106.48	2,672
2025-09-19	105.50	106.20	105.40	106.00	106.00	7,292
2025-09-18	106.90	107.70	106.60	107.12	107.12	29,400
2025-09-17	104.80	105.60	104.80	105.00	105.00	1,329
2025-09-16	105.50	105.50	104.80	105.20	105.20	994
2025-09-15	107.00	107.00	106.00	106.00	106.00	601
2025-09-12	105.50	106.00	105.40	105.40	105.40	3,251
2025-09-11	105.90	106.20	104.60	104.60	104.60	1,127
2025-09-10	104.70	105.70	103.90	104.88	104.88	21,508
2025-09-09	103.40	105.00	103.40	104.10	104.10	13,341
2025-09-08	102.50	102.50	101.94	102.07	102.07	5,407
2025-09-05	102.60	103.00	101.90	102.27	102.27	6,933
2025-09-04	97.300	99.350	97.300	98.101	98.101	4,120
2025-09-03	95.375	95.625	94.350	94.923	94.923	54,846
2025-09-02	95.900	95.950	93.850	94.116	94.116	28,707
2025-09-01	97.225	97.225	95.300	96.011	96.011	29,418
2025-08-29	98.400	98.400	97.050	98.041	98.041	13,737
2025-08-28	99.600	99.600	98.400	98.669	98.669	3,271
2025-08-27	98.800	99.200	98.800	99.200	99.200	3,709
2025-08-26	99.250	99.450	98.950	98.950	98.950	1,999
2025-08-22	100.25	101.20	100.20	100.90	100.90	11,580
2025-08-21	98.750	99.350	98.150	99.200	99.200	9,190
2025-08-20	99.375	99.600	99.025	99.090	99.090	5,940
2025-08-19	101.20	101.20	100.00	100.48	100.48	11,461
2025-08-18	99.325	99.750	99.250	99.418	99.418	14,245
2025-08-15	98.250	98.700	97.700	98.183	98.183	22,374
2025-08-14	98.000	98.200	97.100	97.596	97.596	7,272
2025-08-13	98.800	99.132	98.700	99.132	99.132	1,507
2025-08-12	101.90	101.90	99.050	99.993	99.993	7,527
2025-08-11	101.40	101.50	101.00	101.18	101.18	8,699
2025-08-08	101.00	101.00	99.950	100.40	100.40	2,776
2025-08-07	102.50	102.60	100.30	101.94	101.94	18,452
2025-08-06	101.70	102.70	101.60	102.16	102.16	11,877
2025-08-05	100.30	101.50	100.30	100.94	100.94	5,529
2025-08-04	100.10	100.10	98.400	99.549	99.549	4,063

← NewerPage 5 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.