Modern Times Group Mtg AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-21	83.000	83.000	83.000	83.000	83.000	23
2022-09-13	90.000	90.000	90.000	90.000	90.000	50
2022-09-12	88.500	88.500	88.500	88.500	88.500	661
2022-09-09	88.500	88.500	88.000	88.000	88.000	45
2022-09-07	86.500	86.500	86.500	86.500	86.500	35
2022-09-06	86.500	86.500	86.500	86.500	86.500	340
2022-09-05	91.000	91.000	91.000	91.000	91.000	35
2022-09-02	90.000	91.000	90.000	91.000	91.000	63
2022-09-01	91.500	91.500	91.500	91.500	91.500	88
2022-08-31	94.000	94.000	93.500	93.500	93.500	662
2022-08-30	95.000	95.000	95.000	95.000	95.000	14
2022-08-29	97.500	97.500	97.000	97.000	97.000	16
2022-08-26	98.000	98.000	98.000	98.000	98.000	5
2022-08-25	98.500	104.00	98.500	100.00	100.00	45
2022-08-24	98.000	98.000	98.000	98.000	98.000	203
2022-08-23	97.000	97.000	97.000	97.000	97.000	200
2022-08-22	96.500	96.500	96.500	96.500	96.500	2
2022-08-19	100.00	100.00	95.000	95.000	95.000	193
2022-08-18	100.00	100.00	100.00	100.00	100.00	14
2022-08-17	100.00	100.00	100.00	100.00	100.00	150
2022-08-16	100.00	100.00	100.00	100.00	100.00	17
2022-08-15	100.00	104.00	100.00	100.00	100.00	160
2022-08-12	100.00	100.00	100.00	100.00	100.00	98
2022-08-11	103.00	103.00	103.00	103.00	103.00	11
2022-08-10	102.00	103.00	102.00	103.00	103.00	40
2022-08-09	103.00	103.00	103.00	103.00	103.00	19
2022-08-08	105.00	105.00	105.00	105.00	105.00	27
2022-08-05	105.00	105.00	105.00	105.00	105.00	1
2022-08-04	104.00	105.00	104.00	105.00	105.00	297
2022-08-03	100.00	102.00	99.500	102.00	102.00	492
2022-08-02	102.00	102.00	100.00	100.00	100.00	47
2022-07-29	103.00	103.00	103.00	103.00	103.00	221
2022-07-28	100.00	103.00	100.00	103.00	103.00	74
2022-07-27	100.00	105.00	100.00	100.00	100.00	109
2022-07-26	102.00	102.00	102.00	102.00	102.00	253
2022-07-25	95.700	102.00	95.700	102.00	102.00	180
2022-07-22	91.000	95.700	91.000	95.700	95.700	292
2022-07-21	91.800	91.800	91.500	91.500	91.500	293
2022-07-20	93.000	93.000	92.400	92.400	92.400	97
2022-07-19	95.000	95.000	93.000	93.000	93.000	320
2022-07-18	85.000	85.000	85.000	85.000	85.000	165
2022-07-13	86.100	86.100	85.000	85.000	85.000	75
2022-07-12	86.100	86.100	86.100	86.100	86.100	210
2022-07-11	88.300	88.300	87.800	87.800	87.800	51
2022-07-08	90.000	90.000	88.300	88.300	88.300	495
2022-07-07	94.000	94.000	93.700	93.700	93.700	636
2022-07-06	84.300	85.700	84.300	85.700	85.700	52
2022-07-05	84.800	84.800	84.800	84.800	84.800	53
2022-07-04	84.300	84.300	84.300	84.300	84.300	4
2022-07-01	82.800	83.800	82.800	83.800	83.800	419
2022-06-30	88.000	88.000	88.000	88.000	63.000	8
2022-06-28	90.800	90.800	90.800	90.800	65.005	2
2022-06-27	92.200	92.200	90.900	90.900	65.076	9
2022-06-23	93.200	93.200	92.000	92.000	65.864	22
2022-06-22	86.400	89.000	86.400	89.000	63.716	74
2022-06-21	89.000	89.000	89.000	89.000	63.716	49
2022-06-20	89.000	89.000	89.000	89.000	63.716	17
2022-06-17	89.500	89.500	89.000	89.000	63.716	136
2022-06-16	89.400	89.400	84.500	84.500	60.494	116
2022-06-15	84.000	90.100	84.000	90.100	64.503	28

← NewerPage 16 of 19 · 1,120 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-07-01	25.0000 SEK
2022-06-14	25.0000 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.