Modern Times Group MTG AB B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 117.40 | 117.40 | 111.60 | 111.60 | 111.60 | 16,726 |
| 2025-04-30 | 110.80 | 116.70 | 110.80 | 115.19 | 115.19 | 28,557 |
| 2025-04-29 | 112.30 | 118.00 | 106.00 | 106.90 | 106.90 | 15,425 |
| 2025-04-28 | 111.35 | 113.40 | 111.35 | 113.25 | 113.25 | 8,538 |
| 2025-04-25 | 110.60 | 111.50 | 110.60 | 111.03 | 111.03 | 42,672 |
| 2025-04-24 | 108.30 | 109.70 | 108.30 | 109.50 | 109.50 | 1,793 |
| 2025-04-23 | 108.20 | 109.20 | 108.00 | 109.10 | 109.10 | 2,920 |
| 2025-04-22 | 106.30 | 108.40 | 106.30 | 108.40 | 108.40 | 2,526 |
| 2025-04-17 | 109.20 | 109.90 | 108.70 | 109.90 | 109.90 | 4,645 |
| 2025-04-16 | 108.40 | 110.70 | 108.40 | 108.72 | 108.72 | 3,347 |
| 2025-04-15 | 111.50 | 111.70 | 109.40 | 109.40 | 109.40 | 1,151 |
| 2025-04-14 | 110.20 | 111.60 | 110.00 | 110.69 | 110.69 | 9,452 |
| 2025-04-11 | 109.10 | 109.10 | 107.00 | 109.10 | 109.10 | 5,922 |
| 2025-04-10 | 109.10 | 110.40 | 108.40 | 109.58 | 109.58 | 5,218 |
| 2025-04-09 | 104.50 | 107.60 | 102.10 | 105.44 | 105.44 | 15,796 |
| 2025-04-08 | 108.30 | 108.30 | 104.80 | 105.97 | 105.97 | 8,864 |
| 2025-04-07 | 105.60 | 107.90 | 103.30 | 106.68 | 106.68 | 14,076 |
| 2025-04-04 | 114.00 | 114.20 | 108.60 | 110.53 | 110.53 | 30,099 |
| 2025-04-03 | 111.80 | 113.20 | 111.80 | 112.72 | 112.72 | 6,305 |
| 2025-04-02 | 111.30 | 113.50 | 111.30 | 113.00 | 113.00 | 5,617 |
| 2025-04-01 | 113.50 | 113.80 | 113.10 | 113.69 | 113.69 | 19,294 |
| 2025-03-31 | 113.60 | 113.80 | 112.80 | 113.74 | 113.74 | 1,373 |
| 2025-03-28 | 114.90 | 115.70 | 114.20 | 115.00 | 115.00 | 4,992 |
| 2025-03-27 | 117.00 | 117.80 | 116.50 | 117.34 | 117.34 | 7,935 |
| 2025-03-26 | 117.60 | 118.70 | 117.50 | 117.50 | 117.50 | 1,102 |
| 2025-03-25 | 117.60 | 119.20 | 117.60 | 118.41 | 118.41 | 58,012 |
| 2025-03-24 | 119.30 | 119.76 | 117.40 | 119.76 | 119.76 | 13,945 |
| 2025-03-21 | 121.60 | 122.00 | 120.10 | 121.43 | 121.43 | 25,893 |
| 2025-03-20 | 122.90 | 122.90 | 121.40 | 122.40 | 122.40 | 31,459 |
| 2025-03-19 | 119.70 | 121.70 | 119.00 | 119.96 | 119.96 | 27,865 |
| 2025-03-18 | 119.30 | 119.30 | 117.60 | 118.40 | 118.40 | 20,366 |
| 2025-03-17 | 117.40 | 119.30 | 117.40 | 118.43 | 118.43 | 5,082 |
| 2025-03-14 | 116.90 | 117.40 | 116.90 | 117.17 | 117.17 | 8,234 |
| 2025-03-13 | 112.70 | 115.60 | 112.70 | 114.94 | 114.94 | 23,553 |
| 2025-03-12 | 113.40 | 115.00 | 113.40 | 113.69 | 113.69 | 14,214 |
| 2025-03-11 | 111.80 | 113.80 | 111.10 | 112.45 | 112.45 | 12,340 |
| 2025-03-10 | 116.30 | 116.30 | 112.30 | 113.95 | 113.95 | 9,473 |
| 2025-03-07 | 115.50 | 116.60 | 114.50 | 115.93 | 115.93 | 41,478 |
| 2025-03-06 | 118.00 | 118.10 | 115.90 | 116.69 | 116.69 | 30,885 |
| 2025-03-05 | 120.50 | 120.50 | 117.00 | 117.31 | 117.31 | 11,048 |
| 2025-03-04 | 120.50 | 120.50 | 118.40 | 119.42 | 119.42 | 16,175 |
| 2025-03-03 | 122.30 | 122.70 | 121.30 | 121.83 | 121.83 | 5,657 |
| 2025-02-28 | 125.40 | 125.60 | 121.30 | 122.91 | 122.91 | 17,109 |
| 2025-02-27 | 125.10 | 125.80 | 125.04 | 125.04 | 125.04 | 2,324 |
| 2025-02-26 | 124.20 | 124.80 | 124.10 | 124.10 | 124.10 | 4,256 |
| 2025-02-25 | 124.60 | 124.60 | 123.60 | 123.96 | 123.96 | 26,200 |
| 2025-02-24 | 124.70 | 125.60 | 124.20 | 124.97 | 124.97 | 12,079 |
| 2025-02-21 | 126.10 | 126.90 | 124.40 | 125.38 | 125.38 | 17,271 |
| 2025-02-20 | 124.90 | 126.30 | 123.68 | 123.68 | 123.68 | 22,266 |
| 2025-02-19 | 124.20 | 124.80 | 122.80 | 123.90 | 123.90 | 41,246 |
| 2025-02-18 | 122.90 | 124.10 | 122.86 | 122.86 | 122.86 | 84,197 |
| 2025-02-17 | 123.60 | 123.60 | 122.70 | 123.25 | 123.25 | 2,718 |
| 2025-02-14 | 124.50 | 124.60 | 123.00 | 123.57 | 123.57 | 10,951 |
| 2025-02-13 | 120.40 | 124.30 | 120.20 | 122.34 | 122.34 | 10,734 |
| 2025-02-12 | 121.60 | 122.00 | 120.30 | 120.85 | 120.85 | 10,478 |
| 2025-02-11 | 117.20 | 120.60 | 117.20 | 119.00 | 119.00 | 13,230 |
| 2025-02-10 | 119.00 | 119.00 | 117.00 | 117.85 | 117.85 | 22,833 |
| 2025-02-07 | 115.70 | 118.60 | 115.60 | 117.60 | 117.60 | 5,990 |
| 2025-02-06 | 108.70 | 116.70 | 107.10 | 115.25 | 115.25 | 33,386 |
| 2025-02-05 | 102.80 | 104.00 | 102.50 | 102.95 | 102.95 | 32,218 |
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.