Modern Times Group Mtg AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-08	81.000	90.934	81.000	90.934	45.008	485
2022-03-07	87.877	87.877	80.236	80.236	39.713	564
2022-03-04	80.236	87.877	80.236	87.877	43.495	2,102
2022-03-03	93.991	93.991	93.991	93.991	46.521	1,948
2022-03-02	94.755	94.755	93.991	93.991	46.521	68
2022-03-01	94.755	94.755	94.755	94.755	46.899	33
2022-02-28	92.462	93.991	92.462	93.991	46.521	386
2022-02-25	87.877	92.462	87.877	92.462	45.764	1,158
2022-02-24	77.179	89.406	77.179	89.406	44.251	1,215
2022-02-23	92.462	92.462	92.462	92.462	45.764	412
2022-02-22	92.462	92.462	92.462	92.462	45.764	1,677
2022-02-21	94.755	94.755	92.462	92.462	45.764	135
2022-02-18	100.87	100.87	94.755	94.755	46.899	412
2022-02-17	104.69	104.69	100.87	100.87	49.925	1,044
2022-02-16	106.98	106.98	104.69	104.69	51.816	1,758
2022-02-15	101.63	106.98	101.63	106.98	52.950	1,230
2022-02-14	106.22	106.22	101.63	101.63	50.303	551
2022-02-11	102.40	106.22	102.40	106.22	52.572	781
2022-02-10	104.69	106.22	104.69	106.22	52.572	216
2022-02-09	102.40	104.69	102.40	104.69	51.816	173
2022-02-08	103.16	103.16	100.87	100.87	49.925	167
2022-02-07	101.63	103.16	101.63	103.16	51.059	575
2022-02-04	100.87	102.40	100.87	100.87	49.925	2,261
2022-02-03	100.87	100.87	98.576	98.576	48.790	598
2022-02-02	99.340	101.63	99.340	101.63	50.303	1,032
2022-02-01	96.283	99.340	96.283	99.340	49.168	679
2022-01-31	92.462	93.991	92.462	93.991	46.521	1,170
2022-01-28	90.170	90.934	90.170	90.934	45.008	377
2022-01-27	94.755	94.755	90.934	90.934	45.008	318
2022-01-26	95.519	95.519	94.755	94.755	46.899	1,989
2022-01-25	95.519	95.519	94.755	94.755	46.899	4,416
2022-01-21	70.302	71.448	70.302	71.448	35.363	703
2022-01-20	71.830	71.830	71.830	71.830	35.552	544
2022-01-19	69.920	70.684	69.920	70.684	34.985	513
2022-01-18	67.245	68.009	66.863	68.009	33.661	1,232
2022-01-17	71.066	71.066	70.302	70.302	34.796	215
2022-01-14	71.066	71.066	71.066	71.066	35.174	24
2022-01-13	70.684	71.066	70.684	71.066	35.174	1,866
2022-01-12	71.066	71.066	71.066	71.066	35.174	139
2022-01-11	71.448	71.448	71.448	71.448	35.363	67
2022-01-10	71.830	71.830	71.448	71.448	35.363	114
2022-01-07	72.594	72.594	71.830	71.830	35.552	1,222
2022-01-05	72.594	72.594	72.594	72.594	35.931	1,276
2022-01-04	72.594	72.594	72.594	72.594	35.931	292
2022-01-03	71.830	72.594	71.830	72.594	35.931	212
2021-12-30	71.066	71.066	69.538	71.066	35.174	1,516
2021-12-29	70.684	70.684	70.684	70.684	34.985	609
2021-12-28	71.448	71.448	71.066	71.066	35.174	2,909
2021-12-27	71.066	71.448	71.066	71.448	35.363	1,548
2021-12-23	73.359	73.359	71.830	71.830	35.552	272
2021-12-22	69.538	73.359	69.538	73.359	36.309	821
2021-12-21	70.302	70.302	69.538	69.538	34.418	752
2021-12-20	70.302	70.302	70.302	70.302	34.796	17
2021-12-17	69.156	74.123	69.156	70.302	34.796	84
2021-12-16	75.651	75.651	68.774	69.156	34.229	670
2021-12-15	67.627	75.651	67.627	75.651	37.443	401
2021-12-14	69.538	69.538	67.245	67.245	33.283	747
2021-12-13	70.302	70.302	70.302	70.302	34.796	251
2021-12-10	76.415	76.415	74.123	74.123	36.687	331
2021-12-09	72.594	76.415	72.594	76.415	37.822	44

← NewerPage 18 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.