Modern Times Group Mtg AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 114.00 | 116.00 | 114.00 | 116.00 | 116.00 | 1,509 |
| 2026-10-16 | 115.00 | 120.00 | 115.00 | 117.00 | 117.00 | 546 |
| 2026-10-15 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2026-10-14 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2026-10-13 | 111.00 | 115.00 | 111.00 | 115.00 | 115.00 | 599 |
| 2026-10-12 | 113.00 | 113.00 | 111.00 | 111.00 | 111.00 | 708 |
| 2026-10-09 | 107.00 | 123.00 | 106.00 | 123.00 | 123.00 | 106 |
| 2026-10-08 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 50 |
| 2026-10-07 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 396 |
| 2026-10-06 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 1,050 |
| 2026-10-05 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 2 |
| 2026-10-01 | 131.00 | 132.00 | 131.00 | 132.00 | 132.00 | 120 |
| 2026-09-30 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 6 |
| 2026-09-28 | 125.00 | 125.00 | 122.00 | 123.00 | 123.00 | 66 |
| 2026-09-25 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 2 |
| 2026-09-22 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 6 |
| 2026-09-21 | 129.00 | 129.00 | 128.00 | 128.00 | 128.00 | 170 |
Page 1 of 1 · 17 trading days
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.