Modern Times Group Mtg AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-26 | 121.00 | 124.00 | 121.00 | 124.00 | 124.00 | 356 |
| 2025-02-25 | 122.00 | 124.00 | 122.00 | 124.00 | 124.00 | 443 |
| 2025-02-24 | 124.00 | 125.00 | 124.00 | 125.00 | 125.00 | 189 |
| 2025-02-21 | 126.00 | 126.00 | 124.00 | 124.00 | 124.00 | 725 |
| 2025-02-20 | 122.00 | 128.00 | 122.00 | 128.00 | 128.00 | 874 |
| 2025-02-19 | 122.00 | 124.00 | 121.00 | 121.00 | 121.00 | 287 |
| 2025-02-18 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 391 |
| 2025-02-17 | 121.00 | 124.00 | 121.00 | 122.00 | 122.00 | 376 |
| 2025-02-14 | 125.00 | 125.00 | 124.00 | 124.00 | 124.00 | 1,731 |
| 2025-02-13 | 119.00 | 122.00 | 119.00 | 122.00 | 122.00 | 1,079 |
| 2025-02-12 | 122.00 | 122.00 | 119.00 | 119.00 | 119.00 | 276 |
| 2025-02-11 | 119.00 | 119.00 | 116.00 | 119.00 | 119.00 | 158 |
| 2025-02-10 | 118.00 | 119.00 | 117.00 | 119.00 | 119.00 | 82 |
| 2025-02-07 | 113.00 | 118.00 | 113.00 | 117.00 | 117.00 | 594 |
| 2025-02-06 | 110.00 | 115.00 | 110.00 | 113.00 | 113.00 | 1,901 |
| 2025-02-05 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 396 |
| 2025-02-03 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 860 |
| 2025-01-31 | 102.00 | 104.00 | 102.00 | 104.00 | 104.00 | 165 |
| 2025-01-30 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 8 |
| 2025-01-29 | 99.000 | 102.00 | 99.000 | 102.00 | 102.00 | 1,511 |
| 2025-01-28 | 100.00 | 101.00 | 100.00 | 101.00 | 101.00 | 1,081 |
| 2025-01-27 | 102.00 | 102.00 | 100.00 | 100.00 | 100.00 | 262 |
| 2025-01-24 | 102.00 | 102.00 | 100.00 | 101.00 | 101.00 | 22 |
| 2025-01-23 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 107 |
| 2025-01-22 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 308 |
| 2025-01-21 | 103.00 | 105.00 | 103.00 | 104.00 | 104.00 | 337 |
| 2025-01-20 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 163 |
| 2025-01-17 | 102.00 | 103.00 | 102.00 | 103.00 | 103.00 | 3,097 |
| 2025-01-15 | 97.500 | 98.000 | 97.500 | 98.000 | 98.000 | 66 |
| 2025-01-14 | 97.500 | 97.500 | 97.000 | 97.000 | 97.000 | 19 |
| 2025-01-13 | 100.00 | 100.00 | 99.000 | 99.000 | 99.000 | 517 |
| 2025-01-10 | 95.500 | 99.000 | 95.500 | 99.000 | 99.000 | 985 |
| 2025-01-09 | 94.500 | 94.500 | 94.500 | 94.500 | 94.500 | 1 |
| 2025-01-08 | 94.500 | 94.500 | 94.500 | 94.500 | 94.500 | 64 |
| 2025-01-07 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 5 |
| 2025-01-03 | 96.500 | 96.500 | 96.500 | 96.500 | 96.500 | 42 |
| 2025-01-02 | 93.000 | 96.000 | 93.000 | 96.000 | 96.000 | 13 |
| 2024-12-30 | 94.500 | 94.500 | 92.500 | 92.500 | 92.500 | 253 |
| 2024-12-27 | 93.000 | 94.500 | 93.000 | 94.500 | 94.500 | 496 |
| 2024-12-23 | 94.500 | 94.500 | 94.500 | 94.500 | 94.500 | 31 |
| 2024-12-20 | 95.500 | 95.500 | 94.500 | 94.500 | 94.500 | 134 |
| 2024-12-19 | 94.500 | 95.000 | 94.500 | 95.000 | 95.000 | 169 |
| 2024-12-18 | 94.500 | 94.500 | 94.500 | 94.500 | 94.500 | 100 |
| 2024-12-17 | 94.000 | 94.000 | 94.000 | 94.000 | 94.000 | 100 |
| 2024-12-16 | 93.500 | 94.000 | 93.500 | 94.000 | 94.000 | 102 |
| 2024-12-13 | 92.000 | 93.500 | 92.000 | 93.500 | 93.500 | 196 |
| 2024-12-12 | 92.000 | 92.000 | 92.000 | 92.000 | 92.000 | 5 |
| 2024-12-10 | 92.500 | 93.000 | 92.500 | 93.000 | 93.000 | 529 |
| 2024-12-09 | 94.000 | 94.000 | 94.000 | 94.000 | 94.000 | 331 |
| 2024-12-06 | 93.000 | 93.500 | 93.000 | 93.500 | 93.500 | 50 |
| 2024-12-05 | 93.500 | 93.500 | 90.500 | 93.000 | 93.000 | 611 |
| 2024-12-04 | 93.000 | 94.000 | 93.000 | 93.500 | 93.500 | 83 |
| 2024-12-03 | 92.000 | 93.000 | 92.000 | 93.000 | 93.000 | 675 |
| 2024-12-02 | 92.000 | 92.000 | 91.500 | 92.000 | 92.000 | 168 |
| 2024-11-29 | 94.500 | 94.500 | 91.500 | 91.500 | 91.500 | 641 |
| 2024-11-28 | 93.500 | 93.500 | 92.000 | 92.000 | 92.000 | 170 |
| 2024-11-27 | 90.000 | 93.500 | 90.000 | 93.500 | 93.500 | 1,368 |
| 2024-11-26 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 328 |
| 2024-11-25 | 91.000 | 91.000 | 90.500 | 91.000 | 91.000 | 263 |
| 2024-11-22 | 89.000 | 91.000 | 89.000 | 91.000 | 91.000 | 795 |
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.