Modern Times Group Mtg AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-14	81.000	84.000	81.000	84.000	60.136	126
2022-06-13	82.528	82.528	81.000	81.000	40.091	90
2022-06-10	87.113	87.113	85.585	85.585	42.360	1,030
2022-06-09	91.698	91.698	91.698	91.698	45.386	30
2022-06-08	86.731	96.283	86.731	91.698	45.386	132
2022-06-07	84.439	86.349	84.439	86.349	42.738	399
2022-06-03	87.113	87.113	86.731	86.731	42.928	87
2022-06-02	88.642	88.642	87.113	87.113	43.117	11
2022-06-01	89.406	89.406	89.406	89.406	44.251	105
2022-05-31	89.406	89.406	89.406	89.406	44.251	8
2022-05-30	89.406	89.406	89.406	89.406	44.251	10
2022-05-27	88.642	88.642	88.642	88.642	43.873	10
2022-05-23	88.259	88.259	88.259	88.259	43.684	223
2022-05-20	88.259	88.259	88.259	88.259	43.684	1
2022-05-19	86.731	86.731	86.731	86.731	42.928	6
2022-05-18	86.731	86.731	86.731	86.731	42.928	10
2022-05-17	92.462	92.462	92.462	92.462	45.764	5
2022-05-16	92.462	92.462	92.462	92.462	45.764	2
2022-05-13	87.113	87.113	87.113	87.113	43.117	10
2022-05-11	84.821	86.349	84.821	86.349	42.738	89
2022-05-10	82.528	84.821	82.528	84.821	41.982	948
2022-05-06	84.821	84.821	82.528	82.528	40.847	64
2022-05-05	85.203	85.203	84.821	84.821	41.982	68
2022-05-04	82.146	85.203	82.146	85.203	42.171	114
2022-05-03	81.764	85.585	81.764	85.585	42.360	28
2022-05-02	81.000	81.000	81.000	81.000	40.091	530
2022-04-29	85.967	85.967	81.000	81.000	40.091	92
2022-04-28	93.609	93.609	86.731	86.731	42.928	5
2022-04-27	97.811	97.811	96.283	96.283	47.655	11
2022-04-26	96.283	97.811	96.283	97.811	48.412	105
2022-04-25	98.576	98.576	96.665	96.665	47.844	68
2022-04-22	102.40	102.40	98.576	98.576	48.790	207
2022-04-21	102.78	102.78	102.78	102.78	50.870	4
2022-04-20	102.78	102.78	102.78	102.78	50.870	21
2022-04-19	106.60	106.60	106.22	106.22	52.572	396
2022-04-14	106.60	106.60	106.60	106.60	52.761	3
2022-04-13	105.83	106.60	105.83	106.60	52.761	2,025
2022-04-12	104.69	104.69	104.69	104.69	51.816	6
2022-04-11	104.69	104.69	104.69	104.69	51.816	39
2022-04-08	108.13	108.13	104.69	104.69	51.816	1,500
2022-04-07	103.16	108.89	103.16	108.89	53.896	19
2022-04-06	110.04	110.04	103.16	103.16	51.059	361
2022-04-05	107.36	110.04	107.36	110.04	54.463	22
2022-04-04	105.45	105.83	105.45	105.83	52.383	379
2022-04-01	105.45	105.45	105.45	105.45	52.194	20
2022-03-31	101.63	109.27	101.63	105.45	52.194	106
2022-03-30	101.63	101.63	101.63	101.63	50.303	66
2022-03-29	101.63	101.63	101.63	101.63	50.303	12
2022-03-28	103.16	103.16	101.63	101.63	50.303	779
2022-03-25	103.92	103.92	103.16	103.16	51.059	11
2022-03-24	102.40	102.40	102.40	102.40	50.681	48
2022-03-23	106.98	106.98	106.22	106.22	52.572	213
2022-03-22	104.69	106.22	104.69	106.22	52.572	9
2022-03-21	106.98	106.98	106.22	106.22	52.572	190
2022-03-18	101.63	105.45	100.87	105.45	52.194	36
2022-03-16	97.811	100.87	97.811	100.87	49.925	2,045
2022-03-14	96.283	97.811	96.283	97.811	48.412	16
2022-03-11	95.519	95.519	95.519	95.519	47.277	6
2022-03-10	94.755	94.755	93.991	93.991	46.521	104
2022-03-09	92.462	93.226	92.462	93.226	46.142	3,147

← NewerPage 17 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.