Modern Times Group Mtg AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	62.100	63.400	61.900	62.400	62.400	237,052
2023-06-14	62.350	62.800	61.400	62.550	62.550	151,463
2023-06-13	64.100	65.250	62.000	62.350	62.350	189,328
2023-06-12	65.000	65.300	63.900	63.950	63.950	153,808
2023-06-09	63.350	64.800	62.650	64.500	64.500	183,830
2023-06-08	64.550	64.550	60.050	63.300	63.300	516,893
2023-06-07	70.100	70.650	64.300	64.550	64.550	493,621
2023-06-05	70.100	70.150	67.950	69.900	69.900	275,161
2023-06-02	69.750	70.700	69.100	70.100	70.100	158,057
2023-06-01	70.750	70.750	68.550	69.750	69.750	186,731
2023-05-31	71.050	71.200	68.500	68.700	68.700	517,988
2023-05-30	70.500	71.600	70.500	70.950	70.950	92,204
2023-05-29	72.600	74.650	70.050	70.500	70.500	81,146
2023-05-26	73.000	73.200	71.400	72.600	72.600	128,889
2023-05-25	74.450	75.100	72.600	72.700	72.700	169,827
2023-05-24	75.850	75.850	72.100	74.100	74.100	307,829
2023-05-23	74.950	76.650	74.300	76.400	76.400	210,080
2023-05-22	75.200	76.650	74.600	74.900	74.900	211,374
2023-05-19	76.250	77.850	74.450	75.300	75.300	265,636
2023-05-17	77.600	77.950	75.500	75.700	75.700	70,851
2023-05-16	80.550	80.550	77.450	77.600	77.600	200,931
2023-05-15	80.150	81.400	79.000	80.550	80.550	160,104
2023-05-12	82.450	82.850	79.050	80.100	80.100	111,776
2023-05-11	81.850	83.750	81.150	82.450	82.450	290,477
2023-05-10	83.000	83.600	78.500	81.500	81.500	201,263
2023-05-09	81.600	84.850	81.600	84.050	84.050	120,038
2023-05-08	84.500	85.150	83.900	84.700	84.700	105,243
2023-05-05	83.200	86.100	83.000	84.700	84.700	213,090
2023-05-04	81.450	83.550	80.450	83.200	83.200	215,589
2023-05-03	81.200	82.000	79.950	81.500	81.500	168,994
2023-05-02	82.800	82.850	81.250	81.400	81.400	169,424
2023-04-28	84.850	85.000	82.200	82.350	82.350	227,625
2023-04-27	81.800	88.100	79.400	84.050	84.050	630,750
2023-04-26	81.100	85.050	74.500	80.200	80.200	563,018
2023-04-25	81.000	82.050	81.000	81.150	81.150	131,401
2023-04-24	83.000	83.200	81.800	82.000	82.000	136,418
2023-04-21	83.350	83.600	82.750	83.000	83.000	151,984
2023-04-20	83.700	84.250	82.850	83.250	83.250	177,351
2023-04-19	83.850	84.350	82.300	83.000	83.000	188,055
2023-04-18	84.000	84.700	82.750	83.850	83.850	245,451
2023-04-17	82.000	84.850	81.500	83.400	83.400	336,407
2023-04-14	79.500	82.000	79.500	81.500	81.500	252,220
2023-04-13	78.000	79.300	77.650	78.850	78.850	208,998
2023-04-12	77.900	78.750	77.350	78.000	78.000	197,930
2023-04-11	76.550	77.750	76.450	77.500	77.500	146,474
2023-04-06	75.450	76.800	75.000	76.300	76.300	83,490
2023-04-05	74.850	76.600	74.300	74.800	74.800	144,787
2023-04-04	72.300	75.400	72.300	74.850	74.850	307,798
2023-04-03	75.250	75.400	72.300	72.300	72.300	192,463
2023-03-31	75.000	76.240	74.630	75.280	75.280	203,050
2023-03-30	75.600	75.880	74.330	74.950	74.950	159,269
2023-03-29	74.650	76.070	74.330	75.600	75.600	207,288
2023-03-28	74.100	74.720	71.690	74.020	74.020	324,998
2023-03-27	73.820	75.190	73.800	74.340	74.340	179,636
2023-03-24	73.800	74.870	73.000	73.850	73.850	404,352
2023-03-23	70.990	74.050	70.000	73.640	73.640	589,757
2023-03-22	69.410	70.470	68.650	70.110	70.110	517,188
2023-03-21	70.580	71.320	69.000	69.130	69.130	259,176
2023-03-20	69.960	71.200	68.550	70.580	70.580	244,975
2023-03-17	72.000	72.000	69.880	69.960	69.960	435,866

← NewerPage 15 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.