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 |
| 2026-09-18 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 3 |
| 2026-09-17 | 134.00 | 134.00 | 132.00 | 132.00 | 132.00 | 930 |
| 2026-09-16 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 30 |
| 2026-09-15 | 133.00 | 135.00 | 133.00 | 135.00 | 135.00 | 373 |
| 2026-09-14 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 2 |
| 2026-09-11 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 180 |
| 2026-09-09 | 129.00 | 130.00 | 129.00 | 130.00 | 130.00 | 24 |
| 2026-09-08 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 44 |
| 2026-09-07 | 130.00 | 130.00 | 129.00 | 129.00 | 129.00 | 11 |
| 2026-09-04 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 3 |
| 2026-09-03 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 4 |
| 2026-09-02 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 27 |
| 2026-09-01 | 131.00 | 134.00 | 131.00 | 134.00 | 134.00 | 42 |
| 2026-08-31 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 32 |
| 2026-08-28 | 130.00 | 132.00 | 130.00 | 132.00 | 132.00 | 195 |
| 2026-08-27 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 1 |
| 2026-08-26 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 214 |
| 2026-08-25 | 133.00 | 133.00 | 132.00 | 132.00 | 132.00 | 127 |
| 2026-08-21 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 10 |
| 2026-08-20 | 131.00 | 131.00 | 130.00 | 130.00 | 130.00 | 134 |
| 2026-08-18 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 13 |
| 2026-08-17 | 134.00 | 135.00 | 132.00 | 132.00 | 132.00 | 18 |
| 2026-08-14 | 131.00 | 131.00 | 130.00 | 130.00 | 130.00 | 3 |
| 2026-08-13 | 125.00 | 126.00 | 125.00 | 126.00 | 126.00 | 22 |
| 2026-08-12 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 1 |
| 2026-08-11 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 50 |
| 2026-08-10 | 123.00 | 126.00 | 123.00 | 126.00 | 126.00 | 615 |
| 2026-08-06 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 10 |
| 2026-08-05 | 132.00 | 132.00 | 129.00 | 129.00 | 129.00 | 200 |
| 2026-08-04 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 200 |
| 2026-08-03 | 132.00 | 132.00 | 130.00 | 130.00 | 130.00 | 122 |
| 2026-07-31 | 129.00 | 131.00 | 129.00 | 131.00 | 131.00 | 563 |
| 2026-07-28 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 25 |
| 2026-07-27 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 329 |
| 2026-07-23 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 197 |
| 2026-07-22 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 3 |
| 2026-07-21 | 118.00 | 125.00 | 118.00 | 125.00 | 125.00 | 60 |
| 2026-07-20 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 81 |
| 2026-07-17 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 410 |
| 2026-07-16 | 119.00 | 120.00 | 119.00 | 120.00 | 120.00 | 3 |
| 2026-07-14 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 40 |
| 2026-07-13 | 120.00 | 125.00 | 120.00 | 125.00 | 125.00 | 12 |
| 2026-07-08 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 50 |
Page 1 of 19 · 1,118 trading daysOlder →
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.