Modern Times Group MTG AB B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 102.40 | 102.80 | 101.40 | 102.53 | 102.53 | 1,921 |
| 2025-02-03 | 101.90 | 102.90 | 101.30 | 102.03 | 102.03 | 1,776 |
| 2025-01-31 | 101.70 | 103.30 | 101.30 | 101.70 | 101.70 | 1,568 |
| 2025-01-30 | 101.40 | 102.60 | 101.40 | 101.72 | 101.72 | 4,592 |
| 2025-01-29 | 101.30 | 102.60 | 100.70 | 101.61 | 101.61 | 2,384 |
| 2025-01-28 | 100.30 | 101.00 | 99.500 | 100.60 | 100.60 | 6,542 |
| 2025-01-27 | 100.80 | 101.20 | 99.300 | 99.651 | 99.651 | 8,537 |
| 2025-01-24 | 100.80 | 101.30 | 100.60 | 100.93 | 100.93 | 3,127 |
| 2025-01-23 | 102.40 | 103.20 | 100.90 | 102.36 | 102.36 | 5,424 |
| 2025-01-22 | 104.60 | 104.80 | 103.00 | 103.50 | 103.50 | 3,231 |
| 2025-01-21 | 104.40 | 104.40 | 103.50 | 103.90 | 103.90 | 2,358 |
| 2025-01-20 | 105.10 | 105.10 | 103.10 | 104.75 | 104.75 | 5,172 |
| 2025-01-17 | 102.40 | 104.00 | 101.70 | 103.46 | 103.46 | 12,160 |
| 2025-01-16 | 98.150 | 99.900 | 98.150 | 99.609 | 99.609 | 16,388 |
| 2025-01-15 | 97.300 | 98.550 | 97.300 | 97.674 | 97.674 | 56,937 |
| 2025-01-14 | 97.950 | 97.950 | 96.550 | 97.358 | 97.358 | 12,404 |
| 2025-01-13 | 99.450 | 99.500 | 97.850 | 98.459 | 98.459 | 5,868 |
| 2025-01-10 | 97.250 | 99.450 | 97.139 | 97.897 | 97.897 | 75,130 |
| 2025-01-09 | 94.600 | 96.100 | 94.600 | 95.072 | 95.072 | 13,416 |
| 2025-01-08 | 95.050 | 95.050 | 93.550 | 94.333 | 94.333 | 9,481 |
| 2025-01-07 | 97.150 | 97.700 | 94.800 | 97.240 | 97.240 | 4,145 |
| 2025-01-03 | 97.400 | 98.450 | 97.400 | 97.833 | 97.833 | 2,280 |
| 2025-01-02 | 95.050 | 97.250 | 95.050 | 97.150 | 97.150 | 3,184 |
| 2024-12-30 | 95.450 | 95.450 | 94.550 | 94.843 | 94.843 | 4,084 |
| 2024-12-27 | 95.350 | 95.850 | 95.000 | 95.434 | 95.434 | 3,326 |
| 2024-12-23 | 94.800 | 94.850 | 94.050 | 94.436 | 94.436 | 9,639 |
| 2024-12-20 | 95.400 | 95.700 | 93.650 | 94.998 | 94.998 | 11,079 |
| 2024-12-19 | 94.250 | 96.150 | 94.250 | 95.950 | 95.950 | 3,895 |
| 2024-12-18 | 94.400 | 95.500 | 93.650 | 93.962 | 93.962 | 10,628 |
| 2024-12-17 | 93.550 | 94.050 | 92.700 | 93.390 | 93.390 | 6,387 |
| 2024-12-16 | 94.100 | 94.550 | 93.400 | 94.286 | 94.286 | 25,193 |
| 2024-12-13 | 92.050 | 94.500 | 91.550 | 92.143 | 92.143 | 124,831 |
| 2024-12-12 | 93.000 | 93.350 | 91.950 | 92.132 | 92.132 | 79,972 |
| 2024-12-11 | 92.850 | 92.850 | 91.750 | 92.344 | 92.344 | 102,958 |
| 2024-12-10 | 93.650 | 93.650 | 92.650 | 93.371 | 93.371 | 15,118 |
| 2024-12-09 | 94.250 | 94.250 | 93.500 | 93.986 | 93.986 | 16,563 |
| 2024-12-06 | 92.600 | 93.750 | 92.600 | 93.496 | 93.496 | 27,677 |
| 2024-12-05 | 92.900 | 93.050 | 92.700 | 92.900 | 92.900 | 2,064 |
| 2024-12-04 | 94.250 | 94.300 | 93.150 | 93.300 | 93.300 | 3,003 |
| 2024-12-03 | 92.750 | 93.500 | 92.600 | 92.839 | 92.839 | 22,932 |
| 2024-12-02 | 92.400 | 92.500 | 91.350 | 91.794 | 91.794 | 6,471 |
| 2024-11-29 | 92.000 | 92.350 | 91.750 | 92.178 | 92.178 | 1,284 |
| 2024-11-28 | 93.200 | 94.000 | 92.200 | 92.770 | 92.770 | 756,368 |
| 2024-11-27 | 94.200 | 95.350 | 92.950 | 93.200 | 93.200 | 5,620 |
| 2024-11-26 | 90.950 | 91.300 | 90.150 | 90.570 | 90.570 | 1,875 |
| 2024-11-25 | 91.550 | 91.750 | 90.850 | 90.934 | 90.934 | 8,904 |
| 2024-11-22 | 90.850 | 90.850 | 89.950 | 90.432 | 90.432 | 4,397 |
| 2024-11-21 | 92.200 | 92.200 | 90.750 | 91.142 | 91.142 | 4,625 |
| 2024-11-20 | 89.850 | 91.850 | 89.850 | 91.570 | 91.570 | 3,810 |
| 2024-11-19 | 91.050 | 91.050 | 89.050 | 90.900 | 90.900 | 9,596 |
| 2024-11-18 | 90.300 | 91.900 | 90.300 | 91.361 | 91.361 | 3,704 |
| 2024-11-15 | 90.050 | 91.700 | 89.750 | 90.998 | 90.998 | 9,719 |
| 2024-11-14 | 91.750 | 91.750 | 89.850 | 91.162 | 91.162 | 7,125 |
| 2024-11-13 | 85.350 | 88.800 | 85.350 | 87.100 | 87.100 | 4,466 |
| 2024-11-12 | 84.600 | 86.150 | 81.600 | 83.576 | 83.576 | 15,963 |
| 2024-11-11 | 77.800 | 77.800 | 75.750 | 77.074 | 77.074 | 4,686 |
| 2024-11-08 | 78.650 | 78.805 | 77.300 | 77.830 | 77.830 | 11,799 |
| 2024-11-07 | 78.400 | 80.200 | 78.400 | 79.225 | 79.225 | 10,149 |
| 2024-11-06 | 76.700 | 77.450 | 76.700 | 77.214 | 77.214 | 9,560 |
| 2024-11-05 | 77.550 | 77.550 | 76.050 | 76.602 | 76.602 | 4,331 |
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.