Modern Times Group Mtg AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	85.800	86.200	83.250	83.600	83.600	210,712
2022-07-05	84.500	86.300	83.650	84.450	84.450	328,241
2022-07-04	83.700	85.500	83.700	84.100	84.100	92,018
2022-07-01	82.150	84.900	81.500	84.150	84.150	289,105
2022-06-30	82.350	85.200	81.200	82.150	57.150	314,741
2022-06-29	86.800	86.800	82.150	84.650	58.889	434,078
2022-06-28	87.650	89.000	86.800	86.800	60.385	241,886
2022-06-27	89.200	89.950	86.300	87.650	60.976	319,491
2022-06-23	89.000	89.750	86.800	87.700	61.011	244,096
2022-06-22	85.950	90.500	84.500	89.250	62.089	485,882
2022-06-21	85.000	89.600	84.600	85.850	59.724	319,866
2022-06-20	91.550	91.550	83.850	84.450	58.750	368,472
2022-06-17	83.000	86.950	82.400	86.900	60.455	296,460
2022-06-16	86.150	86.350	79.900	83.000	57.741	211,287
2022-06-15	82.100	87.500	82.100	85.850	59.724	195,671
2022-06-14	78.640	83.950	78.640	81.950	57.011	188,309
2022-06-13	80.370	80.749	77.638	78.700	37.358	280,362
2022-06-10	83.937	84.088	80.825	80.825	38.367	119,149
2022-06-09	86.896	86.896	83.709	84.088	39.916	210,760
2022-06-08	85.075	87.655	85.075	86.289	40.960	242,967
2022-06-07	84.999	85.758	83.709	85.227	40.456	113,685
2022-06-03	85.682	86.669	84.620	84.923	40.312	652,098
2022-06-02	85.303	87.276	85.303	85.986	40.816	252,924
2022-06-01	87.959	89.097	86.972	86.972	41.285	166,595
2022-05-31	86.669	87.655	85.910	87.276	41.429	624,173
2022-05-30	85.151	87.579	85.151	86.669	41.141	305,671
2022-05-27	82.798	85.303	82.798	84.999	40.348	316,062
2022-05-25	82.039	83.405	81.812	81.812	38.835	138,716
2022-05-24	83.633	84.999	81.584	81.888	38.871	1,142,179
2022-05-23	86.517	87.731	85.151	85.454	40.564	254,758
2022-05-20	87.276	88.262	85.606	85.986	40.816	190,295
2022-05-19	83.709	86.289	83.254	86.213	40.924	342,306
2022-05-18	86.593	86.820	85.075	85.303	40.492	142,730
2022-05-17	84.544	87.655	84.544	85.834	40.744	223,043
2022-05-16	84.999	85.834	83.178	84.088	39.916	314,168
2022-05-13	83.557	85.834	83.557	84.620	40.168	217,717
2022-05-12	83.861	84.392	80.294	83.405	39.592	430,543
2022-05-11	84.240	86.213	83.178	84.923	40.312	639,176
2022-05-10	81.508	85.606	80.749	83.861	39.808	486,230
2022-05-09	80.597	81.888	78.472	80.142	38.042	222,162
2022-05-06	82.722	83.709	80.597	81.812	38.835	274,330
2022-05-05	83.481	86.365	81.963	81.963	38.907	417,685
2022-05-04	83.178	84.088	81.053	83.481	39.628	447,596
2022-05-03	80.825	81.963	79.914	81.736	38.799	342,946
2022-05-02	78.928	82.343	76.575	79.611	37.790	498,867
2022-04-29	79.687	81.736	77.182	79.459	37.718	606,134
2022-04-28	79.990	80.066	74.184	78.093	37.070	2,141,261
2022-04-27	93.803	96.914	79.080	79.687	37.826	1,776,371
2022-04-26	96.686	97.521	93.499	93.878	44.563	199,835
2022-04-25	94.865	97.294	94.182	95.624	45.392	238,002
2022-04-22	99.419	100.56	96.307	96.307	45.716	328,227
2022-04-21	104.28	106.25	99.494	100.33	47.625	448,038
2022-04-20	104.43	104.73	101.16	101.16	48.021	186,593
2022-04-19	105.87	106.63	103.21	103.36	49.066	225,651
2022-04-14	106.25	106.55	105.11	106.25	50.435	70,613
2022-04-13	106.17	107.01	104.28	106.55	50.579	156,403
2022-04-12	103.97	107.01	102.76	106.17	50.399	161,927
2022-04-11	103.21	105.49	102.00	103.82	49.282	541,022
2022-04-08	102.53	104.58	102.53	103.90	49.318	126,038
2022-04-07	104.20	104.58	102.15	102.53	48.670	241,833

← NewerPage 19 of 22 · 1,262 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.