Modern Times Group Mtg AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-06 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 100 |
| 2026-07-03 | 123.00 | 123.00 | 122.00 | 123.00 | 123.00 | 185 |
| 2026-07-02 | 122.00 | 124.00 | 122.00 | 123.00 | 123.00 | 263 |
| 2026-07-01 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 1 |
| 2026-06-29 | 122.00 | 122.00 | 121.00 | 121.00 | 121.00 | 22 |
| 2026-06-26 | 124.00 | 124.00 | 123.00 | 123.00 | 123.00 | 26 |
| 2026-06-25 | 116.00 | 124.00 | 116.00 | 124.00 | 124.00 | 414 |
| 2026-06-24 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 10 |
| 2026-06-22 | 130.00 | 130.00 | 122.00 | 122.00 | 122.00 | 143 |
| 2026-06-16 | 130.00 | 131.00 | 130.00 | 131.00 | 131.00 | 36 |
| 2026-06-15 | 123.00 | 129.00 | 123.00 | 129.00 | 129.00 | 81 |
| 2026-06-12 | 121.00 | 121.00 | 120.00 | 120.00 | 120.00 | 550 |
| 2026-06-09 | 128.00 | 128.00 | 124.00 | 127.00 | 127.00 | 189 |
| 2026-06-08 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 8 |
| 2026-06-05 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 507 |
| 2026-06-04 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 270 |
| 2026-06-03 | 136.00 | 136.00 | 134.00 | 134.00 | 134.00 | 104 |
| 2026-06-02 | 133.00 | 136.00 | 133.00 | 136.00 | 136.00 | 23 |
| 2026-05-29 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 269 |
| 2026-05-28 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 18 |
| 2026-05-27 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 32 |
| 2026-05-26 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 3 |
| 2026-05-25 | 137.00 | 140.00 | 137.00 | 140.00 | 140.00 | 182 |
| 2026-05-22 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 10 |
| 2026-05-21 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 20 |
| 2026-05-20 | 130.00 | 133.00 | 130.00 | 133.00 | 133.00 | 219 |
| 2026-05-19 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 78 |
| 2026-05-18 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 838 |
| 2026-05-15 | 137.00 | 137.00 | 135.00 | 135.00 | 135.00 | 404 |
| 2026-05-13 | 137.00 | 139.00 | 137.00 | 139.00 | 139.00 | 402 |
| 2026-05-12 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 360 |
| 2026-05-11 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 153 |
| 2026-05-08 | 128.00 | 131.00 | 128.00 | 130.00 | 130.00 | 60 |
| 2026-05-07 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 6 |
| 2026-05-06 | 123.00 | 127.00 | 123.00 | 124.00 | 124.00 | 449 |
| 2026-05-05 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 11 |
| 2026-05-04 | 124.00 | 126.00 | 124.00 | 126.00 | 126.00 | 357 |
| 2026-04-30 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 908 |
| 2026-04-29 | 120.00 | 128.00 | 120.00 | 122.00 | 122.00 | 2,555 |
| 2026-04-28 | 113.00 | 114.00 | 113.00 | 114.00 | 114.00 | 51 |
| 2026-04-27 | 116.00 | 116.00 | 113.00 | 113.00 | 113.00 | 414 |
| 2026-04-24 | 112.00 | 118.00 | 112.00 | 117.00 | 117.00 | 825 |
| 2026-04-22 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 39 |
| 2026-04-21 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 20 |
| 2026-04-20 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 154 |
| 2026-04-17 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 1 |
| 2026-04-15 | 96.000 | 96.000 | 96.000 | 96.000 | 96.000 | 500 |
| 2026-04-14 | 93.000 | 93.000 | 93.000 | 93.000 | 93.000 | 756 |
| 2026-04-10 | 92.000 | 92.000 | 92.000 | 92.000 | 92.000 | 2 |
| 2026-04-09 | 91.500 | 92.000 | 91.500 | 92.000 | 92.000 | 77 |
| 2026-04-08 | 93.500 | 94.000 | 93.500 | 93.500 | 93.500 | 139 |
| 2026-04-07 | 93.000 | 93.500 | 93.000 | 93.500 | 93.500 | 3 |
| 2026-04-01 | 94.000 | 94.000 | 93.000 | 93.000 | 93.000 | 9 |
| 2026-03-31 | 93.000 | 93.000 | 91.500 | 91.500 | 91.500 | 9 |
| 2026-03-30 | 90.000 | 90.000 | 88.000 | 88.000 | 88.000 | 524 |
| 2026-03-27 | 89.000 | 90.500 | 89.000 | 90.500 | 90.500 | 34 |
| 2026-03-25 | 87.000 | 87.000 | 87.000 | 87.000 | 87.000 | 3 |
| 2026-03-24 | 85.000 | 85.000 | 84.000 | 84.000 | 84.000 | 31 |
| 2026-03-23 | 83.500 | 83.500 | 83.500 | 83.500 | 83.500 | 1 |
| 2026-03-20 | 85.500 | 85.500 | 85.500 | 85.500 | 85.500 | 214 |
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.