Modern Times Group Mtg AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	68.160	71.210	68.000	71.000	71.000	350,546
2023-03-15	67.850	69.240	65.220	68.160	68.160	526,122
2023-03-14	67.570	68.550	67.000	67.850	67.850	211,521
2023-03-13	69.140	69.760	66.600	67.570	67.570	318,479
2023-03-10	69.580	70.440	68.500	69.610	69.610	333,721
2023-03-09	71.240	71.590	69.790	70.540	70.540	327,045
2023-03-08	70.950	71.880	70.190	70.730	70.730	240,894
2023-03-07	73.650	74.120	70.400	70.850	70.850	309,533
2023-03-06	72.500	73.840	72.010	73.360	73.360	1,154,596
2023-03-03	73.040	74.250	71.550	72.140	72.140	682,572
2023-03-02	71.000	72.640	70.800	72.110	72.110	440,382
2023-03-01	72.610	73.300	71.580	71.700	71.700	227,324
2023-02-28	72.950	73.320	71.430	72.610	72.610	284,566
2023-02-27	73.000	73.800	72.450	72.950	72.950	187,863
2023-02-24	75.000	76.300	72.330	72.880	72.880	377,872
2023-02-23	76.750	77.390	75.060	75.060	75.060	182,278
2023-02-22	78.020	78.020	75.670	76.220	76.220	191,319
2023-02-21	80.980	81.450	77.630	77.840	77.840	282,461
2023-02-20	79.510	82.000	78.700	81.740	81.740	230,700
2023-02-17	79.000	80.000	78.460	79.400	79.400	249,123
2023-02-16	80.000	82.300	78.900	79.700	79.700	506,855
2023-02-15	79.440	82.260	79.380	80.250	80.250	322,911
2023-02-14	78.800	80.310	78.620	79.440	79.440	444,400
2023-02-13	79.500	82.100	78.000	78.980	78.980	455,940
2023-02-10	81.010	82.490	78.660	79.320	79.320	725,514
2023-02-09	92.500	92.500	83.360	84.330	84.330	435,469
2023-02-08	93.340	93.490	88.910	89.300	89.300	238,852
2023-02-07	89.870	92.480	89.720	92.200	92.200	256,281
2023-02-06	91.000	91.000	88.600	89.430	89.430	164,842
2023-02-03	89.920	92.280	89.010	91.380	91.380	360,999
2023-02-02	91.530	92.000	85.200	90.630	90.630	868,819
2023-02-01	92.000	92.420	91.220	91.700	91.700	149,990
2023-01-31	92.500	93.300	89.980	92.390	92.390	242,132
2023-01-30	93.360	94.240	90.560	93.480	93.480	361,755
2023-01-27	91.170	93.440	90.620	93.360	93.360	186,617
2023-01-26	89.170	91.870	88.180	91.300	91.300	245,893
2023-01-25	87.390	89.320	86.260	89.110	89.110	257,372
2023-01-24	86.500	88.230	86.300	87.390	87.390	339,803
2023-01-23	84.400	86.450	83.330	86.260	86.260	263,454
2023-01-20	81.600	84.840	81.260	84.450	84.450	397,648
2023-01-19	80.000	83.180	79.520	81.500	81.500	270,021
2023-01-18	78.530	81.850	78.500	80.430	80.430	369,534
2023-01-17	77.400	78.870	76.370	78.460	78.460	1,106,781
2023-01-16	77.290	78.270	77.000	77.400	77.400	476,670
2023-01-13	78.360	79.370	76.880	77.280	77.280	825,118
2023-01-12	81.000	81.000	77.260	78.220	78.220	437,888
2023-01-11	82.500	82.510	80.540	80.690	80.690	183,009
2023-01-10	84.130	84.130	81.440	82.250	82.250	178,980
2023-01-09	84.310	85.700	82.850	84.390	84.390	279,179
2023-01-05	86.390	87.110	79.040	83.290	83.290	1,060,093
2023-01-04	88.700	90.200	88.290	88.300	88.300	131,023
2023-01-03	90.310	91.140	88.370	88.620	88.620	146,358
2023-01-02	89.120	91.220	89.120	90.310	90.310	57,001
2022-12-30	92.000	92.530	88.980	89.100	89.100	129,016
2022-12-29	90.000	92.400	88.910	92.000	92.000	126,097
2022-12-28	91.140	91.140	89.280	89.470	89.470	133,499
2022-12-27	93.000	93.310	91.140	91.340	91.340	91,865
2022-12-23	91.400	92.830	90.010	92.520	92.520	141,679
2022-12-22	91.810	92.030	90.160	90.680	90.680	105,464
2022-12-21	91.000	92.830	90.170	91.530	91.530	107,516

← NewerPage 16 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.