Modern Times Group Mtg AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 94.900 | 94.950 | 93.200 | 94.150 | 94.150 | 117,340 |
| 2024-05-27 | 95.850 | 96.000 | 94.500 | 94.800 | 94.800 | 150,749 |
| 2024-05-24 | 94.850 | 96.900 | 94.000 | 96.600 | 96.600 | 130,042 |
| 2024-05-23 | 96.600 | 96.600 | 95.100 | 95.250 | 95.250 | 139,222 |
| 2024-05-22 | 97.500 | 98.450 | 97.050 | 97.050 | 97.050 | 87,309 |
| 2024-05-21 | 97.050 | 97.650 | 95.800 | 97.500 | 97.500 | 210,586 |
| 2024-05-20 | 97.450 | 98.950 | 96.750 | 96.950 | 96.950 | 151,110 |
| 2024-05-17 | 96.650 | 98.650 | 96.550 | 97.650 | 97.650 | 529,974 |
| 2024-05-16 | 97.900 | 97.900 | 95.050 | 96.650 | 96.650 | 365,349 |
| 2024-05-15 | 94.950 | 98.050 | 94.950 | 97.900 | 97.900 | 368,533 |
| 2024-05-14 | 95.050 | 95.300 | 93.450 | 94.950 | 94.950 | 238,698 |
| 2024-05-13 | 96.000 | 97.550 | 93.900 | 94.400 | 94.400 | 241,971 |
| 2024-05-10 | 96.400 | 96.400 | 95.000 | 95.850 | 95.850 | 154,795 |
| 2024-05-08 | 93.700 | 97.350 | 91.600 | 96.400 | 96.400 | 151,716 |
| 2024-05-07 | 94.050 | 95.200 | 93.250 | 94.850 | 94.850 | 126,406 |
| 2024-05-06 | 94.350 | 95.550 | 93.900 | 94.050 | 94.050 | 170,571 |
| 2024-05-03 | 94.300 | 95.750 | 92.750 | 93.850 | 93.850 | 306,838 |
| 2024-05-02 | 94.950 | 95.950 | 93.100 | 94.000 | 94.000 | 207,790 |
| 2024-04-30 | 94.250 | 95.450 | 93.400 | 94.950 | 94.950 | 144,749 |
| 2024-04-29 | 93.000 | 95.300 | 92.050 | 94.750 | 94.750 | 314,069 |
| 2024-04-26 | 89.850 | 94.900 | 89.600 | 92.850 | 92.850 | 385,293 |
| 2024-04-25 | 93.300 | 95.000 | 87.800 | 89.250 | 89.250 | 495,278 |
| 2024-04-24 | 96.950 | 96.950 | 91.350 | 93.100 | 93.100 | 1,068,505 |
| 2024-04-23 | 89.400 | 89.700 | 88.150 | 88.250 | 88.250 | 172,124 |
| 2024-04-22 | 88.550 | 91.200 | 87.850 | 89.300 | 89.300 | 225,539 |
| 2024-04-19 | 88.100 | 89.050 | 86.650 | 88.550 | 88.550 | 202,397 |
| 2024-04-18 | 90.000 | 90.000 | 87.150 | 88.650 | 88.650 | 193,587 |
| 2024-04-17 | 88.500 | 90.250 | 87.850 | 89.850 | 89.850 | 170,152 |
| 2024-04-16 | 87.600 | 89.000 | 86.600 | 88.550 | 88.550 | 286,422 |
| 2024-04-15 | 86.800 | 87.950 | 85.800 | 87.250 | 87.250 | 2,305,570 |
| 2024-04-12 | 87.150 | 90.600 | 86.550 | 86.650 | 86.650 | 322,382 |
| 2024-04-11 | 84.750 | 87.650 | 84.750 | 87.150 | 87.150 | 258,374 |
| 2024-04-10 | 86.000 | 87.000 | 84.250 | 84.250 | 84.250 | 181,865 |
| 2024-04-09 | 85.800 | 86.000 | 84.550 | 85.650 | 85.650 | 148,296 |
| 2024-04-08 | 84.050 | 86.550 | 83.600 | 85.900 | 85.900 | 222,554 |
| 2024-04-05 | 85.000 | 85.150 | 83.250 | 84.850 | 84.850 | 186,353 |
| 2024-04-04 | 84.000 | 84.700 | 83.150 | 84.200 | 84.200 | 300,222 |
| 2024-04-03 | 82.700 | 84.800 | 82.550 | 84.600 | 84.600 | 196,498 |
| 2024-04-02 | 84.150 | 84.950 | 82.800 | 83.500 | 83.500 | 310,368 |
| 2024-03-28 | 82.750 | 83.800 | 81.050 | 83.600 | 83.600 | 173,969 |
| 2024-03-27 | 80.000 | 82.600 | 79.600 | 81.550 | 81.550 | 257,333 |
| 2024-03-26 | 78.500 | 80.950 | 77.500 | 80.950 | 80.950 | 342,393 |
| 2024-03-25 | 78.950 | 79.300 | 76.700 | 77.950 | 77.950 | 188,019 |
| 2024-03-22 | 76.700 | 79.250 | 75.450 | 78.950 | 78.950 | 283,238 |
| 2024-03-21 | 75.300 | 76.700 | 75.200 | 76.400 | 76.400 | 161,243 |
| 2024-03-20 | 75.200 | 75.350 | 74.100 | 75.050 | 75.050 | 177,613 |
| 2024-03-19 | 75.500 | 75.500 | 74.000 | 74.600 | 74.600 | 175,835 |
| 2024-03-18 | 73.950 | 76.300 | 73.950 | 75.650 | 75.650 | 251,696 |
| 2024-03-15 | 75.500 | 76.500 | 73.950 | 73.950 | 73.950 | 466,314 |
| 2024-03-14 | 75.800 | 77.600 | 74.800 | 75.050 | 75.050 | 329,807 |
| 2024-03-13 | 74.600 | 75.700 | 73.700 | 75.600 | 75.600 | 163,176 |
| 2024-03-12 | 73.900 | 75.150 | 73.050 | 74.600 | 74.600 | 139,134 |
| 2024-03-11 | 73.600 | 73.950 | 72.050 | 73.050 | 73.050 | 139,432 |
| 2024-03-08 | 74.000 | 75.000 | 73.100 | 74.250 | 74.250 | 245,473 |
| 2024-03-07 | 71.950 | 73.700 | 71.400 | 73.200 | 73.200 | 123,133 |
| 2024-03-06 | 71.750 | 72.550 | 71.550 | 72.000 | 72.000 | 388,351 |
| 2024-03-05 | 71.300 | 73.450 | 71.000 | 71.900 | 71.900 | 161,329 |
| 2024-03-04 | 73.950 | 73.950 | 71.000 | 71.550 | 71.550 | 138,002 |
| 2024-03-01 | 74.650 | 75.050 | 73.000 | 74.250 | 74.250 | 114,464 |
| 2024-02-29 | 73.850 | 75.250 | 73.400 | 74.650 | 74.650 | 207,854 |
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.