Modern Times Group Mtg AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 125.00 | 128.30 | 125.00 | 126.70 | 126.70 | 206,858 |
| 2026-07-24 | 121.70 | 125.10 | 121.70 | 124.60 | 124.60 | 128,471 |
| 2026-07-23 | 126.00 | 126.00 | 121.50 | 121.50 | 121.50 | 129,070 |
| 2026-07-22 | 126.00 | 127.10 | 120.60 | 125.50 | 125.50 | 184,488 |
| 2026-07-21 | 120.50 | 127.10 | 120.10 | 126.00 | 126.00 | 341,197 |
| 2026-07-20 | 118.10 | 119.60 | 117.90 | 118.80 | 118.80 | 115,056 |
| 2026-07-17 | 119.50 | 119.50 | 117.10 | 118.10 | 118.10 | 137,538 |
| 2026-07-16 | 121.90 | 122.60 | 117.90 | 119.50 | 119.50 | 100,178 |
| 2026-07-15 | 121.20 | 123.00 | 119.70 | 122.10 | 122.10 | 97,779 |
| 2026-07-14 | 125.50 | 125.50 | 120.60 | 121.80 | 121.80 | 94,364 |
| 2026-07-13 | 123.40 | 124.40 | 122.00 | 124.00 | 124.00 | 140,884 |
| 2026-07-10 | 124.20 | 124.60 | 122.40 | 123.10 | 123.10 | 108,216 |
| 2026-07-09 | 123.60 | 124.40 | 122.40 | 123.90 | 123.90 | 119,580 |
| 2026-07-08 | 123.40 | 124.10 | 121.70 | 122.60 | 122.60 | 78,647 |
| 2026-07-07 | 122.70 | 125.10 | 121.70 | 123.50 | 123.50 | 145,446 |
| 2026-07-06 | 124.50 | 124.90 | 123.20 | 123.50 | 123.50 | 95,936 |
| 2026-07-03 | 123.50 | 125.30 | 122.70 | 124.50 | 124.50 | 77,655 |
| 2026-07-02 | 124.70 | 125.30 | 123.70 | 123.80 | 123.80 | 86,819 |
| 2026-07-01 | 122.40 | 124.70 | 120.70 | 124.70 | 124.70 | 109,662 |
| 2026-06-30 | 123.10 | 123.90 | 122.20 | 122.40 | 122.40 | 188,767 |
| 2026-06-29 | 120.80 | 123.80 | 120.60 | 122.80 | 122.80 | 86,117 |
| 2026-06-26 | 123.10 | 123.50 | 119.50 | 120.90 | 120.90 | 479,624 |
| 2026-06-25 | 120.90 | 123.00 | 120.40 | 122.30 | 122.30 | 359,801 |
| 2026-06-24 | 117.10 | 120.90 | 115.00 | 120.80 | 120.80 | 366,893 |
| 2026-06-23 | 118.40 | 118.40 | 116.40 | 117.10 | 117.10 | 127,588 |
| 2026-06-22 | 120.60 | 121.00 | 118.40 | 118.40 | 118.40 | 217,201 |
| 2026-06-18 | 123.30 | 123.80 | 117.40 | 120.40 | 120.40 | 971,678 |
| 2026-06-17 | 124.90 | 127.80 | 122.00 | 123.40 | 123.40 | 786,286 |
| 2026-06-16 | 128.70 | 130.80 | 124.10 | 124.90 | 124.90 | 172,682 |
| 2026-06-15 | 127.00 | 131.90 | 126.80 | 128.70 | 128.70 | 785,208 |
| 2026-06-12 | 123.40 | 127.00 | 122.10 | 126.30 | 126.30 | 206,357 |
| 2026-06-11 | 123.30 | 125.50 | 122.30 | 124.30 | 124.30 | 73,935 |
| 2026-06-10 | 123.70 | 124.90 | 123.00 | 123.40 | 123.40 | 58,135 |
| 2026-06-09 | 126.80 | 126.80 | 123.10 | 123.50 | 123.50 | 314,398 |
| 2026-06-08 | 128.00 | 131.20 | 126.40 | 126.40 | 126.40 | 256,574 |
| 2026-06-05 | 131.00 | 133.50 | 130.00 | 130.20 | 130.20 | 221,915 |
| 2026-06-04 | 132.70 | 133.50 | 130.80 | 130.90 | 130.90 | 169,492 |
| 2026-06-03 | 134.80 | 136.10 | 132.10 | 132.40 | 132.40 | 252,561 |
| 2026-06-02 | 134.80 | 138.20 | 134.20 | 134.80 | 134.80 | 211,522 |
| 2026-06-01 | 133.20 | 135.70 | 131.90 | 134.80 | 134.80 | 1,063,206 |
| 2026-05-29 | 132.40 | 133.80 | 131.70 | 133.20 | 133.20 | 592,475 |
| 2026-05-28 | 135.80 | 137.50 | 132.30 | 132.30 | 132.30 | 235,515 |
| 2026-05-27 | 138.50 | 138.80 | 133.80 | 134.50 | 134.50 | 206,633 |
| 2026-05-26 | 139.80 | 142.00 | 138.80 | 138.80 | 138.80 | 282,501 |
| 2026-05-25 | 137.50 | 140.30 | 135.80 | 139.50 | 139.50 | 118,390 |
| 2026-05-22 | 136.60 | 138.00 | 135.30 | 137.20 | 137.20 | 111,304 |
| 2026-05-21 | 134.80 | 138.80 | 131.90 | 135.80 | 135.80 | 262,351 |
| 2026-05-20 | 133.10 | 136.20 | 132.40 | 135.00 | 135.00 | 240,359 |
| 2026-05-19 | 135.90 | 138.00 | 133.00 | 133.30 | 133.30 | 142,497 |
| 2026-05-18 | 136.70 | 138.00 | 134.30 | 135.20 | 135.20 | 152,460 |
| 2026-05-15 | 139.30 | 140.90 | 135.30 | 136.70 | 136.70 | 227,241 |
| 2026-05-13 | 133.20 | 139.20 | 132.60 | 138.80 | 138.80 | 292,828 |
| 2026-05-12 | 132.00 | 134.10 | 131.10 | 133.30 | 133.30 | 166,631 |
| 2026-05-11 | 129.60 | 133.00 | 129.50 | 132.60 | 132.60 | 290,105 |
| 2026-05-08 | 128.50 | 130.00 | 127.20 | 129.50 | 129.50 | 218,929 |
| 2026-05-07 | 125.30 | 129.70 | 125.30 | 129.30 | 129.30 | 249,618 |
| 2026-05-06 | 126.00 | 128.70 | 124.60 | 125.40 | 125.40 | 248,795 |
| 2026-05-05 | 125.50 | 127.30 | 124.40 | 124.40 | 124.40 | 171,955 |
| 2026-05-04 | 126.00 | 129.00 | 125.50 | 125.50 | 125.50 | 254,573 |
| 2026-04-30 | 125.70 | 126.60 | 124.00 | 125.90 | 125.90 | 211,496 |
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.