Modern Times Group Mtg AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	84.000	87.600	83.800	87.000	87.000	292,597
2023-11-30	86.800	86.950	84.050	84.700	84.700	379,310
2023-11-29	85.400	87.150	85.400	86.750	86.750	136,967
2023-11-28	86.650	86.850	84.850	85.400	85.400	183,688
2023-11-27	88.450	89.050	86.550	86.650	86.650	212,521
2023-11-24	87.550	88.550	87.200	88.450	88.450	156,773
2023-11-23	88.100	88.250	87.650	87.950	87.950	113,539
2023-11-22	87.750	88.550	87.500	88.100	88.100	194,815
2023-11-21	88.900	89.350	87.750	87.750	87.750	225,978
2023-11-20	89.000	89.700	88.550	88.950	88.950	238,978
2023-11-17	87.150	89.350	85.700	89.000	89.000	298,705
2023-11-16	88.150	88.400	86.300	86.300	86.300	304,150
2023-11-15	88.550	89.500	87.750	88.950	88.950	226,746
2023-11-14	89.000	89.650	88.550	89.600	89.600	348,563
2023-11-13	89.350	89.350	88.150	89.000	89.000	209,432
2023-11-10	89.700	89.700	87.700	89.000	89.000	391,446
2023-11-09	89.000	89.500	88.600	89.350	89.350	481,626
2023-11-08	89.500	89.800	87.850	88.500	88.500	678,707
2023-11-07	89.250	91.800	88.950	89.900	89.900	569,875
2023-11-06	91.000	91.450	89.000	89.300	89.300	452,618
2023-11-03	90.500	91.500	90.050	90.750	90.750	169,145
2023-11-02	90.850	92.500	89.950	89.950	89.950	345,748
2023-11-01	89.800	90.500	87.350	89.950	89.950	457,389
2023-10-31	88.150	89.750	87.650	89.350	89.350	381,615
2023-10-30	88.750	89.300	85.400	87.450	87.450	390,973
2023-10-27	85.000	89.950	84.500	88.550	88.550	534,126
2023-10-26	83.350	87.950	82.200	86.700	86.700	752,602
2023-10-25	79.100	84.200	77.400	84.100	84.100	965,729
2023-10-24	73.000	75.400	73.000	73.700	73.700	388,733
2023-10-23	74.500	75.500	71.750	72.600	72.600	503,218
2023-10-20	70.600	71.450	69.650	70.050	70.050	255,204
2023-10-19	74.200	74.750	71.450	71.550	71.550	208,687
2023-10-18	76.400	77.850	73.900	74.200	74.200	453,107
2023-10-17	74.150	77.050	74.000	76.100	76.100	375,175
2023-10-16	75.100	75.100	72.600	74.000	74.000	256,166
2023-10-13	76.000	76.850	74.850	75.100	75.100	249,453
2023-10-12	76.200	77.150	75.500	76.000	76.000	240,434
2023-10-11	76.250	77.250	75.450	76.200	76.200	413,925
2023-10-10	73.450	76.500	73.450	76.300	76.300	185,644
2023-10-09	74.850	75.450	73.400	73.450	73.450	128,464
2023-10-06	70.900	74.500	70.350	74.450	74.450	430,422
2023-10-05	70.300	71.850	69.700	70.300	70.300	218,866
2023-10-04	70.000	70.600	69.850	70.050	70.050	188,728
2023-10-03	70.650	73.150	70.000	70.350	70.350	217,094
2023-10-02	73.900	75.200	72.850	73.250	73.250	123,943
2023-09-29	70.100	74.500	70.100	73.900	73.900	322,746
2023-09-28	69.700	71.250	68.200	71.200	71.200	218,820
2023-09-27	69.300	71.300	69.250	70.600	70.600	296,680
2023-09-26	72.600	72.600	69.300	69.300	69.300	262,069
2023-09-25	74.550	76.050	72.450	72.650	72.650	347,269
2023-09-22	70.000	75.050	70.000	74.900	74.900	445,274
2023-09-21	69.900	70.850	69.450	70.250	70.250	439,966
2023-09-20	70.000	72.050	70.000	70.750	70.750	235,499
2023-09-19	70.700	71.000	69.750	70.300	70.300	209,800
2023-09-18	72.150	72.350	70.900	70.950	70.950	202,088
2023-09-15	74.800	75.100	72.450	72.450	72.450	713,728
2023-09-14	73.750	74.600	72.900	74.600	74.600	213,623
2023-09-13	74.250	75.400	73.100	73.700	73.700	287,391
2023-09-12	75.200	75.500	74.450	75.150	75.150	124,195
2023-09-11	71.650	75.450	71.650	75.200	75.200	180,694

← NewerPage 13 of 21 · 1,257 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.