Modern Times Group Mtg AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	106.25	107.84	103.97	104.20	49.462	440,617
2022-04-05	106.93	109.21	106.48	106.86	50.723	871,175
2022-04-04	105.87	107.01	102.76	106.55	50.579	204,988
2022-04-01	104.50	106.78	103.44	106.17	50.399	763,322
2022-03-31	102.83	105.79	102.45	104.50	49.606	206,812
2022-03-30	103.14	103.14	101.16	102.83	48.814	211,611
2022-03-29	101.01	103.14	100.94	103.14	48.958	188,124
2022-03-28	99.950	102.68	99.950	100.71	47.805	281,373
2022-03-25	100.48	103.67	100.33	102.07	48.454	196,511
2022-03-24	102.61	103.06	100.25	100.48	47.697	134,083
2022-03-23	106.02	107.24	102.61	102.61	48.706	226,030
2022-03-22	103.97	106.48	102.07	106.02	50.327	276,130
2022-03-21	104.58	105.87	104.05	104.66	49.679	253,373
2022-03-18	102.45	106.10	101.85	104.58	49.643	661,126
2022-03-17	101.39	102.76	100.71	102.45	48.634	601,665
2022-03-16	97.597	101.09	96.307	101.09	47.985	367,945
2022-03-15	96.914	96.914	94.713	95.624	45.392	305,247
2022-03-14	95.017	98.128	95.017	96.990	46.040	292,963
2022-03-11	91.070	95.928	91.070	95.017	45.103	429,792
2022-03-10	92.133	93.803	90.615	91.222	43.302	173,771
2022-03-09	91.374	93.271	89.553	92.133	43.734	283,332
2022-03-08	86.820	90.236	85.986	90.008	42.726	486,381
2022-03-07	83.481	88.870	82.495	86.972	41.285	532,523
2022-03-04	87.883	88.642	85.910	86.820	41.213	331,015
2022-03-03	93.803	94.106	88.262	88.642	42.077	222,347
2022-03-02	91.222	94.106	89.553	93.423	44.347	299,994
2022-03-01	92.588	93.195	90.312	91.222	43.302	1,513,514
2022-02-28	88.794	92.968	88.642	92.968	44.131	378,318
2022-02-25	90.008	91.374	88.262	91.070	43.230	280,159
2022-02-24	85.227	89.780	84.620	89.325	42.401	541,707
2022-02-23	91.070	92.512	89.021	89.021	42.257	429,230
2022-02-22	85.758	92.588	85.303	91.146	43.266	369,664
2022-02-21	91.829	92.133	88.338	88.490	42.005	393,674
2022-02-18	95.472	96.611	91.070	92.057	43.698	474,864
2022-02-17	98.963	99.570	95.396	96.231	45.680	317,690
2022-02-16	102.45	102.61	98.204	98.660	46.833	319,082
2022-02-15	100.41	102.07	100.03	101.77	48.310	262,761
2022-02-14	102.91	102.91	97.749	100.41	47.661	452,998
2022-02-11	101.09	105.49	100.78	105.49	50.075	394,605
2022-02-10	102.30	102.91	99.798	102.45	48.634	674,234
2022-02-09	98.887	103.52	98.887	101.09	47.985	635,658
2022-02-08	99.115	100.33	96.686	98.660	46.833	301,558
2022-02-07	98.660	102.23	97.749	99.039	47.013	1,295,066
2022-02-04	98.660	99.722	96.231	97.521	46.292	432,156
2022-02-03	96.535	98.963	95.928	97.218	46.148	412,930
2022-02-02	97.901	99.343	96.079	96.535	45.824	564,355
2022-02-01	94.637	97.977	93.120	97.521	46.292	891,746
2022-01-31	91.374	95.245	90.084	93.954	44.599	727,925
2022-01-28	88.794	89.856	87.579	89.249	42.365	702,006
2022-01-27	91.070	92.057	88.566	88.794	42.149	1,295,805
2022-01-26	94.030	94.789	90.312	92.588	43.951	1,946,518
2022-01-25	97.142	102.61	89.325	94.865	45.031	5,449,585
2022-01-24	69.859	70.086	66.861	66.861	31.738	572,089
2022-01-21	69.935	70.428	68.758	70.276	33.359	238,597
2022-01-20	68.568	70.693	68.531	70.504	33.467	190,849
2022-01-19	66.481	69.176	66.064	68.531	32.531	633,919
2022-01-18	66.368	67.164	63.635	66.709	31.666	286,511
2022-01-17	68.758	68.910	66.292	66.406	31.522	168,320
2022-01-14	68.606	69.365	68.113	68.758	32.639	179,330
2022-01-13	68.644	70.238	68.227	68.834	32.675	173,773

← NewerPage 20 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.