Modern Times Group Mtg AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	89.000	90.500	88.330	89.960	89.960	97,886
2022-12-19	91.670	91.670	89.940	90.270	90.270	118,589
2022-12-16	90.220	91.920	90.220	91.290	91.290	240,662
2022-12-15	92.730	92.790	90.670	90.860	90.860	117,871
2022-12-14	92.100	93.850	91.490	92.170	92.170	167,023
2022-12-13	90.500	94.100	89.780	92.100	92.100	195,579
2022-12-12	87.500	91.460	87.190	90.500	90.500	192,061
2022-12-09	84.900	87.590	84.900	87.150	87.150	194,222
2022-12-08	86.480	86.540	83.650	85.380	85.380	176,937
2022-12-07	85.500	86.940	84.910	86.010	86.010	176,026
2022-12-06	85.540	87.080	84.940	85.470	85.470	182,706
2022-12-05	83.240	86.300	82.930	85.540	85.540	213,533
2022-12-02	82.410	85.300	81.490	83.310	83.310	249,753
2022-12-01	83.000	84.310	81.740	82.410	82.410	245,578
2022-11-30	83.200	83.580	81.130	82.050	82.050	458,463
2022-11-29	82.250	83.640	81.950	83.200	83.200	144,273
2022-11-28	83.800	83.800	82.650	82.800	82.800	115,345
2022-11-25	84.500	84.830	83.600	83.800	83.800	114,204
2022-11-24	82.960	85.490	82.850	84.390	84.390	129,560
2022-11-23	82.000	83.830	82.000	83.180	83.180	129,882
2022-11-22	83.990	84.180	81.450	81.450	81.450	208,955
2022-11-21	85.000	85.060	83.990	83.990	83.990	158,543
2022-11-18	84.520	85.370	83.540	84.980	84.980	214,419
2022-11-17	85.150	85.960	83.740	83.880	83.880	171,606
2022-11-16	86.200	87.380	84.930	86.160	86.160	114,415
2022-11-15	88.000	89.000	86.180	86.190	86.190	198,922
2022-11-14	88.200	89.180	87.330	88.010	88.010	279,440
2022-11-11	89.260	89.510	86.110	88.130	88.130	340,498
2022-11-10	85.070	89.420	83.910	88.970	88.970	237,340
2022-11-09	87.000	87.000	84.280	85.070	85.070	192,294
2022-11-08	86.720	89.150	86.000	87.060	87.060	199,628
2022-11-07	87.200	87.740	84.980	85.870	85.870	221,397
2022-11-04	84.350	87.200	84.020	87.150	87.150	146,773
2022-11-03	86.360	87.350	83.070	84.030	84.030	209,860
2022-11-02	84.500	88.690	84.000	87.710	87.710	284,924
2022-11-01	82.700	86.000	82.700	84.510	84.510	300,784
2022-10-31	81.440	83.360	80.060	82.710	82.710	272,345
2022-10-28	81.030	83.830	80.570	80.920	80.920	538,194
2022-10-27	78.000	83.970	77.400	82.270	82.270	1,332,363
2022-10-26	77.810	81.680	74.200	78.140	78.140	1,289,235
2022-10-25	72.460	75.000	72.150	75.000	75.000	150,226
2022-10-24	72.640	73.430	72.020	72.980	72.980	139,664
2022-10-21	72.500	74.020	71.670	72.640	72.640	126,811
2022-10-20	72.000	73.180	70.500	72.710	72.710	160,356
2022-10-19	75.000	76.240	72.560	72.560	72.560	123,806
2022-10-18	76.000	77.600	76.000	76.410	76.410	102,967
2022-10-17	74.000	76.360	73.600	75.700	75.700	178,428
2022-10-14	74.000	75.130	71.760	73.960	73.960	196,543
2022-10-13	72.100	74.280	71.330	74.000	74.000	228,454
2022-10-12	73.190	74.360	72.540	73.310	73.310	169,869
2022-10-11	75.470	75.470	72.580	73.650	73.650	246,458
2022-10-10	74.230	76.550	73.400	74.830	74.830	126,235
2022-10-07	75.000	75.770	73.660	74.280	74.280	100,911
2022-10-06	72.480	74.700	72.480	74.700	74.700	171,804
2022-10-05	74.970	75.910	72.200	72.370	72.370	196,122
2022-10-04	75.000	77.800	74.610	76.440	76.440	283,846
2022-10-03	70.340	74.420	70.340	74.160	74.160	288,093
2022-09-30	73.500	74.110	71.000	73.910	73.910	512,277
2022-09-29	75.500	75.500	71.790	73.200	73.200	868,017
2022-09-28	74.970	76.370	73.350	75.800	75.800	504,842

← NewerPage 17 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.