Modern Times Group Mtg AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-01 | 97.000 | 97.000 | 95.500 | 95.500 | 95.500 | 119 |
| 2025-08-29 | 97.000 | 97.000 | 97.000 | 97.000 | 97.000 | 4 |
| 2025-08-27 | 98.500 | 98.500 | 98.500 | 98.500 | 98.500 | 91 |
| 2025-08-26 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 2,311 |
| 2025-08-25 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 510 |
| 2025-08-22 | 99.000 | 101.00 | 99.000 | 101.00 | 101.00 | 7 |
| 2025-08-20 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 60 |
| 2025-08-19 | 101.00 | 101.00 | 99.500 | 99.500 | 99.500 | 4 |
| 2025-08-18 | 98.500 | 99.000 | 98.500 | 99.000 | 99.000 | 127 |
| 2025-08-15 | 99.000 | 99.000 | 99.000 | 99.000 | 99.000 | 2 |
| 2025-08-13 | 98.500 | 99.500 | 98.500 | 99.500 | 99.500 | 38 |
| 2025-08-12 | 104.00 | 104.00 | 100.00 | 100.00 | 100.00 | 2 |
| 2025-08-11 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 5 |
| 2025-08-08 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 19 |
| 2025-08-07 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 50 |
| 2025-08-06 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 22 |
| 2025-08-05 | 99.000 | 99.000 | 99.000 | 99.000 | 99.000 | 345 |
| 2025-08-04 | 99.500 | 99.500 | 98.000 | 99.000 | 99.000 | 527 |
| 2025-08-01 | 100.00 | 101.00 | 99.000 | 101.00 | 101.00 | 511 |
| 2025-07-31 | 102.00 | 102.00 | 101.00 | 101.00 | 101.00 | 717 |
| 2025-07-30 | 103.00 | 103.00 | 101.00 | 101.00 | 101.00 | 94 |
| 2025-07-29 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 50 |
| 2025-07-28 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 151 |
| 2025-07-25 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 9 |
| 2025-07-24 | 100.00 | 100.00 | 99.000 | 100.00 | 100.00 | 69 |
| 2025-07-23 | 101.00 | 101.00 | 100.00 | 100.00 | 100.00 | 180 |
| 2025-07-22 | 104.00 | 104.00 | 100.00 | 100.00 | 100.00 | 304 |
| 2025-07-21 | 111.00 | 111.00 | 105.00 | 105.00 | 105.00 | 73 |
| 2025-07-18 | 105.00 | 109.00 | 105.00 | 109.00 | 109.00 | 100 |
| 2025-07-17 | 116.00 | 116.00 | 115.00 | 115.00 | 115.00 | 235 |
| 2025-07-15 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 4 |
| 2025-07-14 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 313 |
| 2025-07-11 | 119.00 | 119.00 | 118.00 | 118.00 | 118.00 | 6 |
| 2025-07-10 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 200 |
| 2025-07-09 | 118.00 | 120.00 | 118.00 | 120.00 | 120.00 | 52 |
| 2025-07-08 | 120.00 | 120.00 | 119.00 | 120.00 | 120.00 | 2,376 |
| 2025-07-07 | 117.00 | 120.00 | 117.00 | 120.00 | 120.00 | 181 |
| 2025-07-04 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 85 |
| 2025-07-03 | 118.00 | 120.00 | 118.00 | 120.00 | 120.00 | 282 |
| 2025-07-02 | 119.00 | 119.00 | 118.00 | 118.00 | 118.00 | 435 |
| 2025-07-01 | 120.00 | 120.00 | 118.00 | 119.00 | 119.00 | 1,773 |
| 2025-06-30 | 118.00 | 120.00 | 118.00 | 119.00 | 119.00 | 288 |
| 2025-06-27 | 113.00 | 118.00 | 113.00 | 118.00 | 118.00 | 946 |
| 2025-06-26 | 112.00 | 113.00 | 112.00 | 113.00 | 113.00 | 530 |
| 2025-06-25 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 60 |
| 2025-06-24 | 111.00 | 115.00 | 111.00 | 115.00 | 115.00 | 464 |
| 2025-06-23 | 111.00 | 111.00 | 109.00 | 110.00 | 110.00 | 225 |
| 2025-06-19 | 109.00 | 111.00 | 109.00 | 111.00 | 111.00 | 863 |
| 2025-06-18 | 109.00 | 111.00 | 109.00 | 111.00 | 111.00 | 104 |
| 2025-06-17 | 108.00 | 109.00 | 108.00 | 109.00 | 109.00 | 450 |
| 2025-06-16 | 109.00 | 109.00 | 108.00 | 108.00 | 108.00 | 352 |
| 2025-06-12 | 110.00 | 110.00 | 109.00 | 109.00 | 109.00 | 100 |
| 2025-06-11 | 112.00 | 112.00 | 111.00 | 111.00 | 111.00 | 1,378 |
| 2025-06-10 | 111.00 | 112.00 | 111.00 | 112.00 | 112.00 | 197 |
| 2025-06-09 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 17 |
| 2025-06-05 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 240 |
| 2025-06-04 | 108.00 | 109.00 | 107.00 | 109.00 | 109.00 | 114 |
| 2025-06-03 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 55 |
| 2025-06-02 | 107.00 | 108.00 | 107.00 | 108.00 | 108.00 | 72 |
| 2025-05-30 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 110 |
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.