Modern Times Group MTG AB B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	100.00	100.50	99.750	100.06	100.06	4,656
2025-07-31	101.40	101.60	100.30	100.83	100.83	8,166
2025-07-30	102.90	102.90	100.50	101.75	101.75	6,696
2025-07-29	102.80	104.10	102.60	102.86	102.86	9,607
2025-07-28	100.90	101.40	100.00	100.75	100.75	31,008
2025-07-25	100.40	100.70	99.600	100.41	100.41	11,876
2025-07-24	100.30	100.64	99.400	100.13	100.13	23,208
2025-07-23	102.80	102.80	99.550	99.850	99.850	18,884
2025-07-22	101.60	102.40	99.750	100.56	100.56	32,875
2025-07-21	104.20	105.00	102.20	102.30	102.30	51,847
2025-07-18	109.10	111.10	103.30	106.80	106.80	78,401
2025-07-17	118.10	118.50	117.60	118.40	118.40	2,132
2025-07-16	117.25	117.75	116.80	117.20	117.20	2,263
2025-07-15	117.50	118.00	117.30	117.30	117.30	1,746
2025-07-14	118.00	118.10	116.70	116.80	116.80	4,697
2025-07-11	119.75	119.95	118.85	119.30	119.30	2,776
2025-07-10	119.45	120.75	119.10	119.84	119.84	9,302
2025-07-09	119.20	119.20	117.90	118.50	118.50	1,830
2025-07-08	120.00	120.70	119.60	120.10	120.10	3,097
2025-07-07	118.90	119.00	118.35	118.77	118.77	1,808
2025-07-04	118.10	118.10	117.70	117.90	117.90	972
2025-07-03	119.35	119.80	118.80	119.32	119.32	12,985
2025-07-02	117.70	119.05	117.30	117.84	117.84	4,459
2025-07-01	120.40	120.40	118.10	119.50	119.50	24,982
2025-06-30	120.20	121.20	120.00	120.40	120.40	5,653
2025-06-27	116.20	118.80	116.20	118.38	118.38	13,029
2025-06-26	111.60	114.20	111.60	113.12	113.12	9,463
2025-06-25	115.15	115.15	112.50	113.83	113.83	12,421
2025-06-24	113.00	115.90	111.40	115.67	115.67	465,063
2025-06-23	110.45	111.10	110.00	110.90	110.90	3,341
2025-06-19	111.00	113.05	110.70	112.70	112.70	10,622
2025-06-18	109.00	111.80	109.00	111.40	111.40	10,370
2025-06-17	107.60	109.50	107.60	108.80	108.80	25,078
2025-06-16	111.50	111.50	106.10	107.45	107.45	11,923
2025-06-13	108.80	109.30	108.10	109.16	109.16	3,749
2025-06-12	113.20	113.20	109.90	111.03	111.03	10,253
2025-06-11	111.85	113.50	111.60	112.55	112.55	23,564
2025-06-10	111.30	111.50	110.45	111.09	111.09	2,604
2025-06-09	110.90	110.90	110.10	110.52	110.52	7,346
2025-06-05	110.50	110.70	109.90	110.49	110.49	11,767
2025-06-04	109.70	110.30	108.90	109.68	109.68	13,746
2025-06-03	108.45	108.45	107.55	107.71	107.71	8,322
2025-06-02	107.50	109.55	107.10	108.88	108.88	11,505
2025-05-30	108.50	109.40	107.90	108.58	108.58	27,675
2025-05-28	107.80	108.40	107.70	108.07	108.07	9,247
2025-05-27	109.70	109.70	108.30	108.50	108.50	764
2025-05-23	110.00	110.15	107.50	108.45	108.45	1,495
2025-05-22	110.10	110.70	108.90	110.05	110.05	2,729
2025-05-21	113.10	113.10	109.40	110.65	110.65	17,040
2025-05-20	112.00	113.90	111.80	113.48	113.48	9,350
2025-05-19	111.10	112.00	111.10	111.73	111.73	6,630
2025-05-16	111.80	111.90	110.70	111.50	111.50	11,761
2025-05-15	111.70	112.10	111.70	111.80	111.80	8,297
2025-05-14	112.50	112.50	110.91	110.91	110.91	1,293
2025-05-13	113.00	113.30	110.20	110.95	110.95	2,439
2025-05-12	109.70	111.85	109.30	111.00	111.00	6,650
2025-05-09	109.45	109.50	108.40	108.83	108.83	25,317
2025-05-08	110.90	110.90	108.70	108.95	108.95	1,013
2025-05-07	111.10	112.10	110.60	111.34	111.34	5,609
2025-05-06	111.40	112.40	111.40	111.90	111.90	3,364

← NewerPage 6 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.