Modern Times Group Mtg AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-03-19 | 85.500 | 85.500 | 85.500 | 85.500 | 85.500 | 1 |
| 2026-03-10 | 86.500 | 86.500 | 86.500 | 86.500 | 86.500 | 66 |
| 2026-03-09 | 86.000 | 87.500 | 86.000 | 87.500 | 87.500 | 766 |
| 2026-03-06 | 87.500 | 87.500 | 87.500 | 87.500 | 87.500 | 10 |
| 2026-03-05 | 87.000 | 87.000 | 87.000 | 87.000 | 87.000 | 84 |
| 2026-03-04 | 86.000 | 86.000 | 86.000 | 86.000 | 86.000 | 47 |
| 2026-03-03 | 86.500 | 86.500 | 86.500 | 86.500 | 86.500 | 55 |
| 2026-02-27 | 86.500 | 86.500 | 86.500 | 86.500 | 86.500 | 17 |
| 2026-02-26 | 86.000 | 87.000 | 86.000 | 87.000 | 87.000 | 22 |
| 2026-02-25 | 85.000 | 86.500 | 85.000 | 86.500 | 86.500 | 1,287 |
| 2026-02-24 | 86.500 | 86.500 | 86.000 | 86.000 | 86.000 | 104 |
| 2026-02-23 | 87.000 | 87.000 | 86.500 | 86.500 | 86.500 | 129 |
| 2026-02-20 | 86.500 | 86.500 | 86.500 | 86.500 | 86.500 | 66 |
| 2026-02-19 | 88.000 | 88.000 | 88.000 | 88.000 | 88.000 | 5 |
| 2026-02-18 | 81.000 | 86.500 | 81.000 | 86.500 | 86.500 | 302 |
| 2026-02-17 | 86.500 | 86.500 | 80.500 | 80.500 | 80.500 | 56 |
| 2026-02-16 | 88.500 | 88.500 | 88.500 | 88.500 | 88.500 | 67 |
| 2026-02-13 | 89.000 | 89.000 | 88.500 | 88.500 | 88.500 | 10 |
| 2026-02-11 | 91.500 | 91.500 | 91.500 | 91.500 | 91.500 | 3 |
| 2026-02-10 | 93.500 | 93.500 | 93.500 | 93.500 | 93.500 | 78 |
| 2026-02-09 | 94.000 | 94.000 | 94.000 | 94.000 | 94.000 | 59 |
| 2026-02-06 | 90.000 | 90.000 | 89.000 | 89.000 | 89.000 | 1,020 |
| 2026-02-05 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 3 |
| 2026-02-04 | 93.500 | 94.000 | 93.500 | 94.000 | 94.000 | 179 |
| 2026-02-02 | 104.00 | 104.00 | 99.500 | 100.00 | 100.00 | 119 |
| 2026-01-30 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 8 |
| 2026-01-29 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 20 |
| 2026-01-28 | 104.00 | 105.00 | 104.00 | 105.00 | 105.00 | 188 |
| 2026-01-27 | 105.00 | 105.00 | 103.00 | 103.00 | 103.00 | 68 |
| 2026-01-26 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 5 |
| 2026-01-23 | 107.00 | 108.00 | 106.00 | 106.00 | 106.00 | 62 |
| 2026-01-22 | 106.00 | 107.00 | 106.00 | 107.00 | 107.00 | 272 |
| 2026-01-21 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 15 |
| 2026-01-20 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 1 |
| 2026-01-16 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 4 |
| 2026-01-15 | 108.00 | 110.00 | 108.00 | 110.00 | 110.00 | 29 |
| 2026-01-14 | 107.00 | 108.00 | 107.00 | 108.00 | 108.00 | 47 |
| 2026-01-13 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 20 |
| 2026-01-12 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 614 |
| 2026-01-09 | 110.00 | 110.00 | 107.00 | 107.00 | 107.00 | 351 |
| 2026-01-08 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 7 |
| 2026-01-07 | 112.00 | 112.00 | 111.00 | 111.00 | 111.00 | 380 |
| 2026-01-05 | 111.00 | 111.00 | 105.00 | 105.00 | 105.00 | 305 |
| 2026-01-02 | 114.00 | 114.00 | 111.00 | 111.00 | 111.00 | 2,168 |
| 2025-12-30 | 113.00 | 114.00 | 113.00 | 114.00 | 114.00 | 96 |
| 2025-12-29 | 112.00 | 113.00 | 112.00 | 113.00 | 113.00 | 514 |
| 2025-12-23 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 44 |
| 2025-12-22 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 80 |
| 2025-12-19 | 113.00 | 113.00 | 112.00 | 112.00 | 112.00 | 42 |
| 2025-12-18 | 114.00 | 114.00 | 112.00 | 112.00 | 112.00 | 378 |
| 2025-12-17 | 113.00 | 113.00 | 111.00 | 111.00 | 111.00 | 31 |
| 2025-12-16 | 110.00 | 114.00 | 110.00 | 114.00 | 114.00 | 2,233 |
| 2025-12-15 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 21 |
| 2025-12-12 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 235 |
| 2025-12-11 | 112.00 | 112.00 | 109.00 | 109.00 | 109.00 | 12 |
| 2025-12-09 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 45 |
| 2025-12-08 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 200 |
| 2025-12-05 | 112.00 | 113.00 | 112.00 | 113.00 | 113.00 | 143 |
| 2025-12-04 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 33 |
| 2025-12-03 | 116.00 | 116.00 | 112.00 | 112.00 | 112.00 | 140 |
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.