Modern Times Group Mtg AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	72.700	72.950	71.900	72.350	72.350	110,101
2023-09-07	74.550	74.650	72.050	72.650	72.650	151,372
2023-09-06	75.750	76.350	74.350	75.100	75.100	200,770
2023-09-05	77.100	79.200	76.000	76.350	76.350	281,865
2023-09-04	76.250	79.100	75.700	78.350	78.350	297,068
2023-09-01	73.600	79.950	72.800	76.100	76.100	729,535
2023-08-31	72.000	74.450	71.600	74.450	74.450	520,741
2023-08-30	68.900	73.800	68.900	72.000	72.000	631,456
2023-08-29	65.400	69.050	65.400	68.900	68.900	172,264
2023-08-28	64.500	65.750	64.000	65.400	65.400	67,010
2023-08-25	62.850	65.200	62.550	64.500	64.500	132,402
2023-08-24	66.050	66.050	63.100	63.200	63.200	183,936
2023-08-23	65.800	66.850	65.800	66.250	66.250	74,884
2023-08-22	66.850	67.100	65.600	66.700	66.700	122,194
2023-08-21	68.200	68.200	66.000	66.450	66.450	185,288
2023-08-18	68.300	69.650	68.000	68.200	68.200	98,163
2023-08-17	69.950	70.000	68.350	69.250	69.250	337,837
2023-08-16	71.200	71.200	69.050	70.000	70.000	104,125
2023-08-15	70.400	70.450	69.200	70.050	70.050	140,146
2023-08-14	70.550	71.150	70.250	70.650	70.650	127,359
2023-08-11	71.000	72.600	70.550	70.600	70.600	101,241
2023-08-10	70.000	71.950	70.000	71.600	71.600	109,922
2023-08-09	71.450	72.050	70.100	70.150	70.150	115,389
2023-08-08	68.250	75.350	68.150	71.200	71.200	404,810
2023-08-07	69.500	69.800	68.200	68.850	68.850	95,435
2023-08-04	68.600	70.450	68.600	69.800	69.800	191,131
2023-08-03	68.250	68.950	68.250	68.600	68.600	102,709
2023-08-02	68.500	69.250	68.200	68.750	68.750	94,263
2023-08-01	68.200	69.850	68.200	69.250	69.250	188,659
2023-07-31	68.450	68.950	68.200	68.500	68.500	131,750
2023-07-28	69.000	69.000	67.650	68.450	68.450	120,780
2023-07-27	69.000	69.700	68.450	68.900	68.900	156,380
2023-07-26	68.000	68.900	67.700	68.700	68.700	109,599
2023-07-25	69.450	69.750	68.300	68.700	68.700	267,065
2023-07-24	71.050	71.600	68.600	69.300	69.300	196,514
2023-07-21	69.500	71.600	69.500	71.300	71.300	464,611
2023-07-20	72.950	75.000	68.600	69.450	69.450	510,792
2023-07-19	67.500	69.400	66.950	68.600	68.600	276,182
2023-07-18	66.050	67.300	65.600	67.000	67.000	223,021
2023-07-17	66.900	67.400	66.100	66.750	66.750	139,113
2023-07-14	68.900	68.900	66.650	67.450	67.450	108,877
2023-07-13	69.150	69.250	68.050	68.350	68.350	111,379
2023-07-12	68.800	69.950	68.400	69.150	69.150	92,377
2023-07-11	68.350	68.900	67.600	68.550	68.550	82,187
2023-07-10	69.100	69.100	67.000	68.350	68.350	78,944
2023-07-07	70.100	70.100	67.400	69.100	69.100	178,446
2023-07-06	68.100	69.650	67.200	67.400	67.400	184,590
2023-07-05	67.500	69.450	67.100	68.500	68.500	169,876
2023-07-04	68.500	68.750	67.500	68.000	68.000	108,527
2023-07-03	69.000	70.000	67.850	68.200	68.200	114,416
2023-06-30	68.300	69.150	67.350	68.750	68.750	353,952
2023-06-29	70.850	70.900	67.650	68.250	68.250	306,197
2023-06-28	70.800	73.150	69.700	70.850	70.850	204,986
2023-06-27	68.450	70.250	68.450	69.200	69.200	179,768
2023-06-26	67.650	69.800	67.300	68.400	68.400	240,744
2023-06-22	62.100	68.550	62.100	66.950	66.950	540,491
2023-06-21	60.000	62.100	59.450	62.000	62.000	2,550,591
2023-06-20	61.300	61.800	59.950	60.150	60.150	95,014
2023-06-19	63.250	63.500	61.250	61.400	61.400	149,718
2023-06-16	63.200	64.250	62.850	63.250	63.250	582,232

← NewerPage 14 of 22 · 1,261 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.