Modern Times Group Mtg AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 76.450 | 77.000 | 75.900 | 76.650 | 76.650 | 471,522 |
| 2024-08-21 | 76.650 | 77.450 | 76.300 | 76.500 | 76.500 | 77,709 |
| 2024-08-20 | 77.600 | 77.800 | 76.400 | 76.500 | 76.500 | 127,022 |
| 2024-08-19 | 77.150 | 77.600 | 76.750 | 77.400 | 77.400 | 149,380 |
| 2024-08-16 | 76.900 | 77.900 | 76.550 | 77.200 | 77.200 | 129,671 |
| 2024-08-15 | 76.950 | 77.350 | 76.050 | 77.250 | 77.250 | 112,301 |
| 2024-08-14 | 77.000 | 77.350 | 76.300 | 76.850 | 76.850 | 97,168 |
| 2024-08-13 | 77.700 | 77.700 | 76.050 | 76.650 | 76.650 | 173,820 |
| 2024-08-12 | 77.050 | 77.750 | 76.900 | 77.200 | 77.200 | 156,827 |
| 2024-08-09 | 78.500 | 78.800 | 76.900 | 77.050 | 77.050 | 116,231 |
| 2024-08-08 | 77.400 | 78.300 | 76.250 | 78.000 | 78.000 | 164,364 |
| 2024-08-07 | 77.000 | 77.900 | 76.600 | 77.450 | 77.450 | 110,209 |
| 2024-08-06 | 76.150 | 77.250 | 75.600 | 76.800 | 76.800 | 146,043 |
| 2024-08-05 | 74.100 | 76.250 | 73.500 | 75.850 | 75.850 | 269,286 |
| 2024-08-02 | 80.000 | 80.000 | 77.350 | 77.350 | 77.350 | 273,847 |
| 2024-08-01 | 82.250 | 82.500 | 80.500 | 80.500 | 80.500 | 123,679 |
| 2024-07-31 | 81.350 | 82.250 | 81.150 | 82.250 | 82.250 | 398,900 |
| 2024-07-30 | 81.900 | 82.050 | 81.000 | 81.350 | 81.350 | 131,763 |
| 2024-07-29 | 81.950 | 83.450 | 81.850 | 82.150 | 82.150 | 155,680 |
| 2024-07-26 | 81.450 | 82.550 | 80.400 | 81.950 | 81.950 | 184,029 |
| 2024-07-25 | 80.250 | 81.900 | 80.250 | 81.450 | 81.450 | 235,599 |
| 2024-07-24 | 79.550 | 80.750 | 79.400 | 80.250 | 80.250 | 157,573 |
| 2024-07-23 | 80.800 | 81.700 | 80.000 | 80.300 | 80.300 | 192,134 |
| 2024-07-22 | 80.050 | 80.200 | 78.850 | 79.400 | 79.400 | 254,710 |
| 2024-07-19 | 82.400 | 82.400 | 79.900 | 79.900 | 79.900 | 241,693 |
| 2024-07-18 | 86.400 | 86.400 | 80.050 | 82.400 | 82.400 | 745,066 |
| 2024-07-17 | 86.700 | 87.150 | 86.000 | 86.800 | 86.800 | 151,245 |
| 2024-07-16 | 87.700 | 87.700 | 86.250 | 86.650 | 86.650 | 157,884 |
| 2024-07-15 | 86.800 | 88.600 | 86.600 | 87.750 | 87.750 | 88,219 |
| 2024-07-12 | 88.350 | 88.350 | 86.800 | 87.600 | 87.600 | 158,425 |
| 2024-07-11 | 87.550 | 87.800 | 86.600 | 87.800 | 87.800 | 203,040 |
| 2024-07-10 | 86.800 | 87.850 | 86.500 | 87.800 | 87.800 | 160,080 |
| 2024-07-09 | 87.700 | 88.050 | 86.350 | 86.800 | 86.800 | 124,785 |
| 2024-07-08 | 86.800 | 88.850 | 86.600 | 87.700 | 87.700 | 100,621 |
| 2024-07-05 | 87.350 | 88.750 | 86.850 | 87.900 | 87.900 | 76,668 |
| 2024-07-04 | 87.750 | 89.000 | 86.750 | 87.350 | 87.350 | 142,526 |
| 2024-07-03 | 86.900 | 87.750 | 86.400 | 87.750 | 87.750 | 161,895 |
| 2024-07-02 | 85.200 | 87.000 | 85.200 | 86.100 | 86.100 | 223,673 |
| 2024-07-01 | 84.700 | 84.700 | 82.700 | 83.450 | 83.450 | 217,960 |
| 2024-06-28 | 86.050 | 86.550 | 84.650 | 85.400 | 85.400 | 68,028 |
| 2024-06-27 | 85.700 | 87.050 | 85.450 | 86.300 | 86.300 | 82,428 |
| 2024-06-26 | 86.900 | 87.600 | 85.300 | 85.700 | 85.700 | 117,648 |
| 2024-06-25 | 86.250 | 87.000 | 85.750 | 87.000 | 87.000 | 112,954 |
| 2024-06-24 | 86.300 | 87.000 | 85.300 | 86.250 | 86.250 | 95,492 |
| 2024-06-20 | 86.000 | 86.300 | 83.450 | 86.300 | 86.300 | 252,509 |
| 2024-06-19 | 87.550 | 87.550 | 86.350 | 86.850 | 86.850 | 286,953 |
| 2024-06-18 | 88.850 | 89.000 | 87.250 | 87.600 | 87.600 | 110,134 |
| 2024-06-17 | 88.450 | 89.100 | 87.900 | 88.850 | 88.850 | 92,634 |
| 2024-06-14 | 90.050 | 90.100 | 88.200 | 88.400 | 88.400 | 194,380 |
| 2024-06-13 | 91.900 | 91.900 | 90.050 | 90.100 | 90.100 | 162,081 |
| 2024-06-12 | 91.350 | 92.200 | 90.100 | 91.850 | 91.850 | 338,609 |
| 2024-06-11 | 93.000 | 94.000 | 90.650 | 91.300 | 91.300 | 105,976 |
| 2024-06-10 | 94.000 | 94.950 | 91.600 | 92.850 | 92.850 | 285,938 |
| 2024-06-07 | 91.200 | 94.800 | 90.700 | 94.750 | 94.750 | 484,642 |
| 2024-06-05 | 92.400 | 92.750 | 90.250 | 91.600 | 91.600 | 222,436 |
| 2024-06-04 | 94.000 | 94.400 | 92.200 | 92.400 | 92.400 | 142,911 |
| 2024-06-03 | 92.250 | 94.200 | 90.100 | 93.650 | 93.650 | 190,072 |
| 2024-05-31 | 90.000 | 93.500 | 86.850 | 93.500 | 93.500 | 1,187,910 |
| 2024-05-30 | 94.000 | 94.600 | 93.200 | 94.050 | 94.050 | 800,522 |
| 2024-05-29 | 93.950 | 96.150 | 93.850 | 94.000 | 94.000 | 398,954 |
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.