Modern Times Group Mtg AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-09	72.594	76.415	72.594	76.415	37.822	44
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
2021-10-20	87.877	87.877	87.877	87.877	43.495	2
2021-10-19	86.349	86.349	86.349	86.349	42.738	145
2021-10-18	86.349	86.349	86.349	86.349	42.738	98
2021-10-15	85.585	89.406	85.585	89.406	44.251	128
2021-10-14	87.113	87.113	87.113	87.113	43.117	183

← NewerPage 19 of 19 · 1,121 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.