Modern Times Group Mtg AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-08 | 74.123 | 74.123 | 72.594 | 72.594 | 35.931 | 717 |
| 2021-12-07 | 72.594 | 78.708 | 72.594 | 74.123 | 36.687 | 2,249 |
| 2021-12-06 | 79.472 | 79.472 | 71.830 | 71.830 | 35.552 | 1,957 |
| 2021-12-03 | 71.066 | 81.764 | 71.066 | 81.764 | 40.469 | 502 |
| 2021-12-02 | 68.774 | 68.774 | 68.774 | 68.774 | 34.040 | 65 |
| 2021-12-01 | 68.774 | 71.066 | 68.774 | 71.066 | 35.174 | 832 |
| 2021-11-30 | 74.123 | 74.123 | 68.774 | 68.774 | 34.040 | 87 |
| 2021-11-29 | 74.887 | 74.887 | 74.887 | 74.887 | 37.065 | 118 |
| 2021-11-26 | 75.651 | 75.651 | 75.269 | 75.269 | 37.254 | 201 |
| 2021-11-25 | 76.033 | 76.033 | 76.033 | 76.033 | 37.633 | 94 |
| 2021-11-24 | 76.415 | 76.415 | 76.033 | 76.033 | 37.633 | 197 |
| 2021-11-23 | 76.033 | 76.415 | 76.033 | 76.415 | 37.822 | 123 |
| 2021-11-22 | 78.708 | 78.708 | 78.708 | 78.708 | 38.956 | 1,000 |
| 2021-11-19 | 79.472 | 79.472 | 75.651 | 78.708 | 38.956 | 526 |
| 2021-11-18 | 80.236 | 80.236 | 79.472 | 79.472 | 39.335 | 193 |
| 2021-11-17 | 79.472 | 80.236 | 79.472 | 80.236 | 39.713 | 19 |
| 2021-11-16 | 80.236 | 80.236 | 79.472 | 79.472 | 39.335 | 556 |
| 2021-11-15 | 79.472 | 80.236 | 79.472 | 80.236 | 39.713 | 750 |
| 2021-11-12 | 81.000 | 81.000 | 80.236 | 80.236 | 39.713 | 174 |
| 2021-11-11 | 81.000 | 81.000 | 81.000 | 81.000 | 40.091 | 22 |
| 2021-11-10 | 81.000 | 81.000 | 81.000 | 81.000 | 40.091 | 103 |
| 2021-11-09 | 82.528 | 82.528 | 81.000 | 81.000 | 40.091 | 789 |
| 2021-11-08 | 82.528 | 82.528 | 82.528 | 82.528 | 40.847 | 510 |
| 2021-11-05 | 80.236 | 83.293 | 80.236 | 83.293 | 41.226 | 1,052 |
| 2021-11-04 | 82.528 | 82.528 | 79.472 | 79.472 | 39.335 | 311 |
| 2021-11-03 | 85.585 | 85.585 | 82.528 | 82.528 | 40.847 | 792 |
| 2021-11-02 | 83.293 | 87.877 | 83.293 | 87.877 | 43.495 | 384 |
| 2021-11-01 | 87.877 | 87.877 | 83.293 | 83.293 | 41.226 | 256 |
| 2021-10-29 | 83.293 | 87.877 | 82.528 | 87.877 | 43.495 | 528 |
| 2021-10-28 | 82.528 | 82.528 | 81.764 | 82.528 | 40.847 | 151 |
| 2021-10-27 | 82.528 | 82.528 | 82.528 | 82.528 | 40.847 | 109 |
| 2021-10-26 | 84.821 | 84.821 | 82.528 | 82.528 | 40.847 | 226 |
| 2021-10-25 | 87.877 | 87.877 | 84.821 | 84.821 | 41.982 | 195 |
| 2021-10-22 | 87.877 | 87.877 | 87.877 | 87.877 | 43.495 | 26 |
| 2021-10-21 | 87.877 | 87.877 | 87.877 | 87.877 | 43.495 | 15 |
← NewerPage 19 of 19 · 1,115 trading days
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.