Modern Times Group MTG AB B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-04 | 76.300 | 76.677 | 75.761 | 75.761 | 75.761 | 4,020 |
| 2024-11-01 | 76.100 | 77.300 | 76.100 | 77.029 | 77.029 | 5,220 |
| 2024-10-31 | 75.600 | 76.250 | 75.150 | 75.850 | 75.850 | 2,654 |
| 2024-10-30 | 77.350 | 77.350 | 76.150 | 76.491 | 76.491 | 8,663 |
| 2024-10-29 | 78.250 | 78.300 | 77.100 | 77.250 | 77.250 | 6,632 |
| 2024-10-28 | 77.500 | 77.800 | 77.350 | 77.476 | 77.476 | 2,711 |
| 2024-10-25 | 75.500 | 77.950 | 75.500 | 76.950 | 76.950 | 30,398 |
| 2024-10-24 | 74.300 | 75.350 | 72.950 | 75.130 | 75.130 | 12,141 |
| 2024-10-23 | 77.500 | 77.700 | 77.250 | 77.250 | 77.250 | 3,784 |
| 2024-10-22 | 75.550 | 77.350 | 75.250 | 75.600 | 75.600 | 7,098 |
| 2024-10-21 | 77.200 | 77.200 | 76.250 | 76.749 | 76.749 | 2,172 |
| 2024-10-18 | 77.350 | 77.500 | 76.450 | 77.165 | 77.165 | 9,889 |
| 2024-10-17 | 76.800 | 77.650 | 76.150 | 77.330 | 77.330 | 24,837 |
| 2024-10-16 | 77.750 | 78.701 | 76.650 | 77.288 | 77.288 | 5,907 |
| 2024-10-15 | 78.750 | 80.450 | 78.600 | 79.377 | 79.377 | 5,605 |
| 2024-10-14 | 79.150 | 79.150 | 78.250 | 78.716 | 78.716 | 9,586 |
| 2024-10-11 | 79.100 | 79.100 | 77.300 | 77.646 | 77.646 | 3,859 |
| 2024-10-10 | 78.900 | 80.300 | 78.773 | 79.279 | 79.279 | 11,456 |
| 2024-10-09 | 79.800 | 80.250 | 77.591 | 77.885 | 77.885 | 23,461 |
| 2024-10-08 | 80.700 | 80.700 | 79.650 | 80.550 | 80.550 | 5,549 |
| 2024-10-07 | 81.800 | 81.800 | 80.500 | 81.210 | 81.210 | 7,089 |
| 2024-10-04 | 80.100 | 80.850 | 79.850 | 80.194 | 80.194 | 7,115 |
| 2024-10-03 | 79.600 | 79.600 | 78.950 | 79.107 | 79.107 | 6,866 |
| 2024-10-02 | 77.700 | 79.650 | 77.700 | 79.021 | 79.021 | 11,699 |
| 2024-10-01 | 79.100 | 79.700 | 77.800 | 78.535 | 78.535 | 4,305 |
| 2024-09-30 | 79.750 | 79.750 | 78.600 | 79.100 | 79.100 | 1,963 |
| 2024-09-27 | 79.000 | 79.700 | 78.700 | 79.189 | 79.189 | 8,097 |
| 2024-09-26 | 77.500 | 78.650 | 77.500 | 78.146 | 78.146 | 3,940 |
| 2024-09-25 | 75.150 | 77.500 | 75.150 | 76.402 | 76.402 | 7,745 |
| 2024-09-24 | 75.050 | 75.200 | 74.500 | 75.105 | 75.105 | 10,601 |
| 2024-09-23 | 75.650 | 76.000 | 75.050 | 75.955 | 75.955 | 13,716 |
| 2024-09-20 | 76.450 | 76.600 | 75.400 | 76.104 | 76.104 | 7,145 |
| 2024-09-19 | 76.200 | 77.420 | 76.100 | 77.057 | 77.057 | 8,742 |
| 2024-09-18 | 75.200 | 75.700 | 74.850 | 75.387 | 75.387 | 1,430 |
| 2024-09-17 | 74.500 | 75.450 | 74.500 | 75.371 | 75.371 | 5,512 |
| 2024-09-16 | 74.400 | 74.850 | 74.200 | 74.620 | 74.620 | 3,647 |
| 2024-09-13 | 76.350 | 76.350 | 74.050 | 74.680 | 74.680 | 3,818 |
| 2024-09-12 | 77.100 | 77.450 | 76.300 | 77.298 | 77.298 | 151,587 |
| 2024-09-11 | 78.800 | 78.950 | 77.150 | 77.609 | 77.609 | 5,929 |
| 2024-09-10 | 77.950 | 79.750 | 77.950 | 78.400 | 78.400 | 1,097 |
| 2024-09-09 | 77.250 | 77.850 | 77.050 | 77.590 | 77.590 | 11,742 |
| 2024-09-06 | 76.800 | 77.800 | 76.800 | 77.464 | 77.464 | 4,418 |
| 2024-09-05 | 76.500 | 77.200 | 76.300 | 76.350 | 76.350 | 4,635 |
| 2024-09-04 | 74.650 | 76.000 | 74.650 | 75.523 | 75.523 | 2,679 |
| 2024-09-03 | 75.800 | 75.900 | 74.900 | 74.950 | 74.950 | 3,472 |
| 2024-09-02 | 76.550 | 76.550 | 75.400 | 75.889 | 75.889 | 3,451 |
| 2024-08-30 | 76.950 | 77.500 | 76.700 | 77.080 | 77.080 | 12,766 |
| 2024-08-29 | 76.100 | 77.100 | 75.500 | 76.829 | 76.829 | 2,461 |
| 2024-08-28 | 76.350 | 76.750 | 76.100 | 76.335 | 76.335 | 2,346 |
| 2024-08-27 | 77.500 | 77.650 | 76.950 | 77.338 | 77.338 | 3,657 |
| 2024-08-23 | 76.800 | 77.550 | 76.800 | 77.544 | 77.544 | 1,661 |
| 2024-08-22 | 76.300 | 77.050 | 75.900 | 76.750 | 76.750 | 1,786 |
| 2024-08-21 | 77.000 | 77.300 | 76.450 | 76.959 | 76.959 | 1,732 |
| 2024-08-20 | 77.000 | 77.300 | 76.400 | 76.550 | 76.550 | 8,519 |
| 2024-08-19 | 77.500 | 77.550 | 76.750 | 76.924 | 76.924 | 9,075 |
| 2024-08-16 | 77.600 | 77.700 | 76.900 | 76.974 | 76.974 | 1,854 |
| 2024-08-15 | 76.750 | 77.400 | 76.050 | 76.491 | 76.491 | 6,480 |
| 2024-08-14 | 76.950 | 77.250 | 76.650 | 77.123 | 77.123 | 23,626 |
| 2024-08-13 | 77.175 | 77.175 | 76.050 | 76.452 | 76.452 | 20,629 |
| 2024-08-12 | 77.300 | 77.600 | 77.000 | 77.193 | 77.193 | 3,512 |
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.