Modern Times Group Mtg AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-30 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 110 |
| 2025-05-26 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 6 |
| 2025-05-23 | 109.00 | 110.00 | 109.00 | 110.00 | 110.00 | 12 |
| 2025-05-22 | 110.00 | 110.00 | 109.00 | 109.00 | 109.00 | 1,331 |
| 2025-05-21 | 113.00 | 113.00 | 110.00 | 110.00 | 110.00 | 135 |
| 2025-05-20 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 5 |
| 2025-05-19 | 111.00 | 112.00 | 111.00 | 112.00 | 112.00 | 5 |
| 2025-05-16 | 110.00 | 112.00 | 110.00 | 112.00 | 112.00 | 26 |
| 2025-05-15 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 8 |
| 2025-05-14 | 111.00 | 111.00 | 110.00 | 110.00 | 110.00 | 706 |
| 2025-05-13 | 109.00 | 113.00 | 109.00 | 111.00 | 111.00 | 98 |
| 2025-05-12 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 34 |
| 2025-05-09 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 313 |
| 2025-05-08 | 110.00 | 110.00 | 108.00 | 108.00 | 108.00 | 95 |
| 2025-05-07 | 111.00 | 111.00 | 110.00 | 110.00 | 110.00 | 225 |
| 2025-05-06 | 112.00 | 112.00 | 111.10 | 111.10 | 111.10 | 45 |
| 2025-05-05 | 110.04 | 112.00 | 110.04 | 112.00 | 112.00 | 657 |
| 2025-05-02 | 114.98 | 114.98 | 110.02 | 110.02 | 110.02 | 145 |
| 2025-04-30 | 103.72 | 114.18 | 103.72 | 114.18 | 114.18 | 495 |
| 2025-04-29 | 113.20 | 113.20 | 108.04 | 108.04 | 108.04 | 75 |
| 2025-04-28 | 110.04 | 111.30 | 110.00 | 111.30 | 111.30 | 566 |
| 2025-04-25 | 109.22 | 109.22 | 108.72 | 109.22 | 109.22 | 757 |
| 2025-04-24 | 109.46 | 109.46 | 109.46 | 109.46 | 109.46 | 5 |
| 2025-04-23 | 107.00 | 113.96 | 107.00 | 109.48 | 109.48 | 317 |
| 2025-04-22 | 105.66 | 105.74 | 105.52 | 105.74 | 105.74 | 802 |
| 2025-04-17 | 108.76 | 116.48 | 108.76 | 116.48 | 116.48 | 205 |
| 2025-04-16 | 116.96 | 116.96 | 116.96 | 116.96 | 116.96 | 53 |
| 2025-04-15 | 109.00 | 117.98 | 109.00 | 109.32 | 109.32 | 135 |
| 2025-04-14 | 109.00 | 118.00 | 109.00 | 110.02 | 110.02 | 554 |
| 2025-04-11 | 105.08 | 106.04 | 105.08 | 106.04 | 106.04 | 170 |
| 2025-04-10 | 112.98 | 112.98 | 112.98 | 112.98 | 112.98 | 4 |
| 2025-04-09 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | 9 |
| 2025-04-08 | 104.52 | 105.50 | 104.00 | 105.50 | 105.50 | 1,431 |
| 2025-04-07 | 112.00 | 112.00 | 104.50 | 106.00 | 106.00 | 2,046 |
| 2025-04-04 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 25 |
| 2025-04-03 | 115.00 | 115.00 | 112.00 | 112.00 | 112.00 | 185 |
| 2025-04-02 | 111.00 | 115.00 | 111.00 | 115.00 | 115.00 | 11 |
| 2025-04-01 | 114.00 | 118.00 | 113.00 | 118.00 | 118.00 | 196 |
| 2025-03-31 | 121.00 | 121.00 | 113.00 | 113.00 | 113.00 | 144 |
| 2025-03-28 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 115 |
| 2025-03-27 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 4 |
| 2025-03-26 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 12 |
| 2025-03-25 | 117.00 | 119.00 | 117.00 | 119.00 | 119.00 | 165 |
| 2025-03-24 | 121.00 | 121.00 | 117.00 | 117.00 | 117.00 | 454 |
| 2025-03-21 | 120.00 | 121.00 | 120.00 | 121.00 | 121.00 | 52 |
| 2025-03-20 | 122.00 | 122.00 | 120.00 | 121.00 | 121.00 | 356 |
| 2025-03-19 | 118.00 | 120.00 | 118.00 | 120.00 | 120.00 | 201 |
| 2025-03-18 | 118.00 | 119.00 | 118.00 | 119.00 | 119.00 | 14 |
| 2025-03-17 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 105 |
| 2025-03-14 | 116.00 | 117.00 | 116.00 | 117.00 | 117.00 | 54 |
| 2025-03-13 | 114.00 | 115.00 | 114.00 | 115.00 | 115.00 | 116 |
| 2025-03-12 | 113.00 | 115.00 | 113.00 | 115.00 | 115.00 | 95 |
| 2025-03-11 | 113.00 | 113.00 | 110.00 | 112.00 | 112.00 | 159 |
| 2025-03-07 | 113.00 | 115.00 | 113.00 | 113.00 | 113.00 | 169 |
| 2025-03-06 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 283 |
| 2025-03-05 | 116.00 | 118.00 | 116.00 | 118.00 | 118.00 | 122 |
| 2025-03-04 | 122.00 | 122.00 | 118.00 | 118.00 | 118.00 | 252 |
| 2025-03-03 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 200 |
| 2025-02-28 | 126.00 | 126.00 | 122.00 | 122.00 | 122.00 | 30 |
| 2025-02-27 | 124.00 | 126.00 | 124.00 | 124.00 | 124.00 | 255 |
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.