Modern Times Group Mtg AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 72.700 | 74.200 | 72.200 | 73.850 | 73.850 | 173,260 |
| 2024-02-27 | 72.500 | 73.000 | 72.100 | 72.700 | 72.700 | 70,956 |
| 2024-02-26 | 73.250 | 73.450 | 72.050 | 72.600 | 72.600 | 160,276 |
| 2024-02-23 | 73.750 | 74.300 | 72.850 | 73.600 | 73.600 | 120,565 |
| 2024-02-22 | 75.150 | 75.500 | 73.650 | 74.000 | 74.000 | 112,887 |
| 2024-02-21 | 76.000 | 76.100 | 73.200 | 74.400 | 74.400 | 174,190 |
| 2024-02-20 | 77.000 | 77.000 | 75.400 | 75.600 | 75.600 | 117,840 |
| 2024-02-19 | 75.400 | 77.700 | 75.400 | 77.400 | 77.400 | 192,235 |
| 2024-02-16 | 76.250 | 77.300 | 75.100 | 76.050 | 76.050 | 152,924 |
| 2024-02-15 | 75.450 | 76.600 | 75.100 | 76.450 | 76.450 | 313,280 |
| 2024-02-14 | 77.350 | 77.550 | 75.550 | 75.650 | 75.650 | 914,211 |
| 2024-02-13 | 77.200 | 78.650 | 75.600 | 77.500 | 77.500 | 355,659 |
| 2024-02-12 | 82.700 | 83.000 | 77.200 | 77.200 | 77.200 | 373,313 |
| 2024-02-09 | 82.650 | 86.000 | 81.650 | 82.650 | 82.650 | 462,061 |
| 2024-02-08 | 80.250 | 82.000 | 77.600 | 81.250 | 81.250 | 493,131 |
| 2024-02-07 | 75.000 | 75.000 | 73.200 | 73.950 | 73.950 | 213,021 |
| 2024-02-06 | 75.900 | 76.200 | 74.050 | 75.000 | 75.000 | 216,422 |
| 2024-02-05 | 78.000 | 78.500 | 75.850 | 75.950 | 75.950 | 202,633 |
| 2024-02-02 | 81.450 | 82.400 | 78.700 | 78.700 | 78.700 | 168,720 |
| 2024-02-01 | 80.250 | 82.350 | 80.000 | 81.050 | 81.050 | 235,227 |
| 2024-01-31 | 78.800 | 81.100 | 78.250 | 80.000 | 80.000 | 326,167 |
| 2024-01-30 | 78.400 | 79.050 | 77.200 | 78.800 | 78.800 | 202,467 |
| 2024-01-29 | 77.300 | 78.400 | 77.100 | 78.050 | 78.050 | 121,725 |
| 2024-01-26 | 77.450 | 78.850 | 77.300 | 78.000 | 78.000 | 151,441 |
| 2024-01-25 | 77.800 | 78.100 | 77.000 | 77.700 | 77.700 | 91,119 |
| 2024-01-24 | 78.000 | 79.200 | 76.900 | 77.800 | 77.800 | 136,187 |
| 2024-01-23 | 77.700 | 78.600 | 76.650 | 77.950 | 77.950 | 227,524 |
| 2024-01-22 | 79.050 | 79.700 | 77.000 | 77.700 | 77.700 | 131,540 |
| 2024-01-19 | 78.200 | 79.150 | 77.200 | 77.550 | 77.550 | 104,187 |
| 2024-01-18 | 77.150 | 79.000 | 77.150 | 77.550 | 77.550 | 166,757 |
| 2024-01-17 | 78.000 | 78.450 | 76.850 | 77.650 | 77.650 | 127,344 |
| 2024-01-16 | 78.050 | 79.150 | 77.650 | 78.700 | 78.700 | 145,780 |
| 2024-01-15 | 80.900 | 81.050 | 78.350 | 78.350 | 78.350 | 246,556 |
| 2024-01-12 | 78.450 | 81.150 | 78.450 | 80.900 | 80.900 | 231,490 |
| 2024-01-11 | 82.950 | 83.350 | 78.450 | 78.450 | 78.450 | 269,228 |
| 2024-01-10 | 84.500 | 85.650 | 82.650 | 82.850 | 82.850 | 272,886 |
| 2024-01-09 | 83.950 | 84.600 | 83.000 | 84.250 | 84.250 | 172,483 |
| 2024-01-08 | 80.550 | 83.700 | 79.950 | 83.650 | 83.650 | 215,793 |
| 2024-01-05 | 79.750 | 80.450 | 79.450 | 80.450 | 80.450 | 135,151 |
| 2024-01-04 | 83.850 | 83.950 | 76.050 | 80.000 | 80.000 | 1,207,809 |
| 2024-01-03 | 86.250 | 86.600 | 84.750 | 84.750 | 84.750 | 111,912 |
| 2024-01-02 | 86.750 | 87.100 | 86.000 | 86.450 | 86.450 | 74,320 |
| 2023-12-29 | 84.500 | 87.050 | 84.500 | 86.150 | 86.150 | 87,164 |
| 2023-12-28 | 84.850 | 85.650 | 84.500 | 85.500 | 85.500 | 121,453 |
| 2023-12-27 | 87.050 | 87.700 | 84.700 | 84.850 | 84.850 | 125,987 |
| 2023-12-22 | 86.100 | 87.150 | 83.850 | 86.950 | 86.950 | 336,341 |
| 2023-12-21 | 87.550 | 87.550 | 85.800 | 86.100 | 86.100 | 105,700 |
| 2023-12-20 | 86.900 | 87.450 | 86.100 | 87.450 | 87.450 | 135,947 |
| 2023-12-19 | 86.750 | 87.250 | 86.000 | 86.900 | 86.900 | 210,166 |
| 2023-12-18 | 84.950 | 85.850 | 84.550 | 85.850 | 85.850 | 158,015 |
| 2023-12-15 | 86.700 | 87.000 | 84.900 | 85.250 | 85.250 | 596,176 |
| 2023-12-14 | 85.450 | 88.450 | 85.450 | 86.650 | 86.650 | 320,228 |
| 2023-12-13 | 84.800 | 85.200 | 83.600 | 84.450 | 84.450 | 297,464 |
| 2023-12-12 | 86.000 | 86.550 | 84.250 | 84.800 | 84.800 | 168,704 |
| 2023-12-11 | 86.500 | 87.350 | 85.900 | 86.400 | 86.400 | 298,089 |
| 2023-12-08 | 86.000 | 87.150 | 85.450 | 86.950 | 86.950 | 211,547 |
| 2023-12-07 | 85.900 | 86.350 | 83.800 | 85.250 | 85.250 | 259,847 |
| 2023-12-06 | 86.250 | 87.100 | 85.450 | 85.900 | 85.900 | 284,613 |
| 2023-12-05 | 85.750 | 86.600 | 85.400 | 85.900 | 85.900 | 518,183 |
| 2023-12-04 | 87.000 | 87.150 | 85.450 | 85.700 | 85.700 | 245,783 |
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.