Modern Times Group Mtg AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	77.670	78.200	74.620	75.170	75.170	232,276
2022-09-26	80.280	80.280	77.670	77.670	77.670	201,973
2022-09-23	78.580	80.480	77.450	79.500	79.500	753,446
2022-09-22	81.000	81.430	78.490	79.000	79.000	250,511
2022-09-21	80.510	82.660	80.500	82.110	82.110	86,428
2022-09-20	83.800	85.150	80.500	80.940	80.940	230,314
2022-09-19	84.880	84.880	82.100	83.800	83.800	81,912
2022-09-16	86.500	86.910	84.790	84.910	84.910	483,764
2022-09-15	87.100	88.880	86.580	87.060	87.060	110,646
2022-09-14	86.710	89.370	86.710	87.730	87.730	61,778
2022-09-13	90.370	90.990	88.390	88.700	88.700	115,344
2022-09-12	88.000	90.070	88.000	89.750	89.750	133,509
2022-09-09	86.000	88.680	85.980	88.140	88.140	113,799
2022-09-08	86.700	87.550	84.610	85.680	85.680	139,249
2022-09-07	88.000	88.000	86.240	86.940	86.940	75,527
2022-09-06	89.290	90.380	87.520	88.380	88.380	112,043
2022-09-05	89.100	90.260	88.900	89.290	89.290	112,890
2022-09-02	89.910	92.170	89.250	91.200	91.200	101,101
2022-09-01	93.600	93.600	89.800	89.800	89.800	107,887
2022-08-31	94.230	95.010	93.260	93.600	93.600	208,993
2022-08-30	91.320	94.230	91.320	93.320	93.320	187,800
2022-08-29	92.000	93.610	91.000	91.530	91.530	144,447
2022-08-26	95.000	95.720	92.380	92.750	92.750	147,008
2022-08-25	98.360	98.360	94.620	94.870	94.870	112,999
2022-08-24	95.610	95.760	92.850	95.360	95.360	265,411
2022-08-23	94.450	96.740	94.450	95.490	95.490	127,063
2022-08-22	97.500	98.320	95.370	96.700	96.700	238,096
2022-08-19	99.540	99.540	96.800	97.930	97.930	137,431
2022-08-18	101.32	101.44	99.500	99.900	99.900	102,530
2022-08-17	101.72	102.50	100.54	101.00	101.00	197,866
2022-08-16	101.82	102.46	100.52	101.50	101.50	182,590
2022-08-15	101.34	102.48	100.04	100.86	100.86	224,969
2022-08-12	102.58	103.68	100.10	101.36	101.36	175,255
2022-08-11	102.98	104.70	102.80	103.92	103.92	319,762
2022-08-10	101.62	103.32	100.32	102.98	102.98	205,818
2022-08-09	102.62	104.20	100.90	101.62	101.62	206,119
2022-08-08	104.08	104.50	102.92	103.80	103.80	143,558
2022-08-05	106.48	106.64	103.62	104.00	104.00	349,250
2022-08-04	105.66	107.22	104.38	105.32	105.32	237,817
2022-08-03	104.30	105.84	103.00	105.66	105.66	158,835
2022-08-02	102.90	104.52	101.04	104.30	104.30	264,693
2022-08-01	103.98	104.50	98.990	102.90	102.90	359,977
2022-07-29	104.42	105.50	102.00	104.80	104.80	566,666
2022-07-28	104.00	104.48	101.66	104.42	104.42	588,460
2022-07-27	104.02	104.02	98.060	102.70	102.70	495,975
2022-07-26	101.10	104.20	99.550	103.90	103.90	509,985
2022-07-25	94.200	101.10	93.350	101.10	101.10	727,927
2022-07-22	86.000	95.950	83.900	94.400	94.400	1,070,793
2022-07-21	80.500	88.500	79.550	85.000	85.000	1,345,695
2022-07-20	89.950	90.050	78.050	78.950	78.950	1,799,976
2022-07-19	88.850	91.100	87.550	89.300	89.300	231,499
2022-07-18	85.500	87.900	84.500	87.900	87.900	394,905
2022-07-15	82.650	84.400	81.500	83.700	83.700	496,863
2022-07-14	84.500	85.000	82.000	82.650	82.650	166,525
2022-07-13	86.500	86.850	82.500	84.700	84.700	294,288
2022-07-12	85.700	86.900	83.850	85.800	85.800	736,544
2022-07-11	88.000	88.600	85.700	85.700	85.700	383,438
2022-07-08	89.150	89.150	86.400	88.050	88.050	222,826
2022-07-07	84.700	88.600	83.800	88.350	88.350	369,043
2022-07-06	85.800	86.200	83.250	83.600	83.600	210,712

← NewerPage 18 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.