Modern Times Group Mtg AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-01 | 121.00 | 121.00 | 118.00 | 118.00 | 118.00 | 51 |
| 2025-11-28 | 120.00 | 122.00 | 120.00 | 122.00 | 122.00 | 12 |
| 2025-11-27 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 120 |
| 2025-11-26 | 115.00 | 118.00 | 115.00 | 117.00 | 117.00 | 114 |
| 2025-11-24 | 113.00 | 115.00 | 113.00 | 115.00 | 115.00 | 173 |
| 2025-11-20 | 113.00 | 113.00 | 112.00 | 113.00 | 113.00 | 151 |
| 2025-11-19 | 114.00 | 114.00 | 112.00 | 112.00 | 112.00 | 109 |
| 2025-11-18 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 43 |
| 2025-11-17 | 117.00 | 117.00 | 115.00 | 115.00 | 115.00 | 214 |
| 2025-11-14 | 116.00 | 116.00 | 115.00 | 115.00 | 115.00 | 1,498 |
| 2025-11-13 | 116.00 | 119.00 | 115.00 | 115.00 | 115.00 | 102 |
| 2025-11-12 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 385 |
| 2025-11-11 | 125.00 | 125.00 | 123.00 | 123.00 | 123.00 | 7 |
| 2025-11-10 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 2 |
| 2025-11-07 | 121.00 | 122.00 | 121.00 | 122.00 | 122.00 | 130 |
| 2025-11-06 | 125.00 | 125.00 | 124.00 | 124.00 | 124.00 | 131 |
| 2025-11-05 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 82 |
| 2025-11-04 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 105 |
| 2025-11-03 | 127.00 | 129.00 | 127.00 | 129.00 | 129.00 | 399 |
| 2025-10-31 | 127.00 | 130.00 | 127.00 | 130.00 | 130.00 | 422 |
| 2025-10-30 | 125.00 | 126.00 | 125.00 | 126.00 | 126.00 | 408 |
| 2025-10-29 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 1 |
| 2025-10-28 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 351 |
| 2025-10-27 | 126.00 | 126.00 | 124.00 | 124.00 | 124.00 | 571 |
| 2025-10-24 | 126.00 | 127.00 | 126.00 | 126.00 | 126.00 | 70 |
| 2025-10-23 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 1 |
| 2025-10-22 | 126.00 | 126.00 | 124.00 | 124.00 | 124.00 | 1,869 |
| 2025-10-21 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 115 |
| 2025-10-17 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 27 |
| 2025-10-16 | 122.00 | 122.00 | 119.00 | 119.00 | 119.00 | 80 |
| 2025-10-15 | 120.00 | 122.00 | 120.00 | 122.00 | 122.00 | 357 |
| 2025-10-14 | 114.00 | 119.00 | 114.00 | 118.00 | 118.00 | 1,649 |
| 2025-10-13 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 18 |
| 2025-10-10 | 124.00 | 124.00 | 120.00 | 120.00 | 120.00 | 1,202 |
| 2025-10-09 | 114.00 | 126.00 | 114.00 | 124.00 | 124.00 | 919 |
| 2025-10-08 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 11 |
| 2025-10-07 | 114.00 | 114.00 | 112.00 | 112.00 | 112.00 | 336 |
| 2025-10-06 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 132 |
| 2025-10-02 | 115.00 | 115.00 | 110.00 | 111.00 | 111.00 | 563 |
| 2025-10-01 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 97 |
| 2025-09-30 | 111.00 | 111.00 | 110.00 | 110.00 | 110.00 | 34 |
| 2025-09-29 | 110.00 | 110.00 | 109.00 | 109.00 | 109.00 | 1,426 |
| 2025-09-26 | 105.00 | 107.00 | 105.00 | 107.00 | 107.00 | 30 |
| 2025-09-25 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 4 |
| 2025-09-24 | 108.00 | 108.00 | 105.00 | 105.00 | 105.00 | 30 |
| 2025-09-23 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 9 |
| 2025-09-22 | 104.00 | 107.00 | 104.00 | 105.00 | 105.00 | 8 |
| 2025-09-19 | 105.00 | 105.00 | 104.00 | 104.00 | 104.00 | 472 |
| 2025-09-18 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 18 |
| 2025-09-16 | 106.00 | 106.00 | 105.00 | 105.00 | 105.00 | 479 |
| 2025-09-15 | 105.00 | 107.00 | 105.00 | 105.00 | 105.00 | 231 |
| 2025-09-12 | 108.00 | 109.00 | 105.00 | 105.00 | 105.00 | 358 |
| 2025-09-11 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 28 |
| 2025-09-10 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 189 |
| 2025-09-09 | 102.00 | 107.00 | 102.00 | 107.00 | 107.00 | 92 |
| 2025-09-08 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 244 |
| 2025-09-05 | 99.000 | 103.00 | 99.000 | 103.00 | 103.00 | 512 |
| 2025-09-04 | 97.000 | 99.000 | 97.000 | 99.000 | 99.000 | 266 |
| 2025-09-03 | 94.000 | 94.000 | 94.000 | 94.000 | 94.000 | 1,969 |
| 2025-09-02 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 15 |
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.