Modern Times Group Mtg AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	69.365	70.086	68.265	68.531	32.531	269,298
2022-01-11	68.834	69.745	68.265	69.365	32.927	358,209
2022-01-10	69.062	70.731	68.455	68.834	32.675	316,188
2022-01-07	70.010	70.010	67.999	68.758	32.639	425,733
2022-01-05	69.859	70.580	69.631	70.162	33.305	175,890
2022-01-04	71.908	72.022	69.631	69.821	33.143	258,557
2022-01-03	70.162	71.832	69.897	71.756	34.062	218,402
2021-12-30	69.517	70.428	68.796	70.124	33.287	190,393
2021-12-29	69.062	69.783	68.531	69.176	32.837	207,625
2021-12-28	68.948	69.365	68.189	69.062	32.783	173,133
2021-12-27	67.885	69.289	67.620	68.986	32.747	191,564
2021-12-23	67.392	68.606	67.240	68.341	32.441	201,497
2021-12-22	65.153	67.696	64.964	67.430	32.008	276,260
2021-12-21	64.470	65.419	63.635	65.039	30.873	207,828
2021-12-20	63.484	64.356	63.294	64.281	30.513	208,106
2021-12-17	63.256	64.964	62.952	64.964	30.837	361,041
2021-12-16	65.191	65.760	63.484	63.635	30.207	251,166
2021-12-15	63.218	64.584	62.839	63.901	30.333	263,049
2021-12-14	65.836	66.406	63.370	63.408	30.099	744,257
2021-12-13	66.026	66.709	65.798	65.836	31.252	677,029
2021-12-10	67.240	67.278	65.495	65.760	31.216	367,842
2021-12-09	68.455	68.872	66.975	67.240	31.918	169,641
2021-12-08	68.303	69.289	67.468	67.999	32.278	266,961
2021-12-07	66.519	68.075	66.368	67.468	32.026	382,241
2021-12-06	65.305	66.026	63.749	65.495	31.090	287,278
2021-12-03	66.899	67.164	64.394	64.546	30.639	198,028
2021-12-02	67.772	67.772	65.305	66.406	31.522	452,391
2021-12-01	68.341	69.289	67.847	68.151	32.351	426,101
2021-11-30	69.631	69.631	67.582	68.379	32.459	642,908
2021-11-29	70.504	71.111	69.707	69.897	33.179	218,902
2021-11-26	70.048	71.718	67.734	70.466	33.449	579,292
2021-11-25	72.477	73.805	71.870	72.970	34.638	200,661
2021-11-24	72.022	72.743	70.693	72.477	34.404	440,055
2021-11-23	72.856	73.312	71.073	72.097	34.224	396,946
2021-11-22	75.133	75.854	73.312	73.653	34.962	316,621
2021-11-19	75.171	75.702	74.450	75.095	35.647	285,988
2021-11-18	75.892	75.892	74.412	75.171	35.683	256,064
2021-11-17	76.651	77.030	75.551	75.892	36.025	226,809
2021-11-16	78.017	78.245	76.347	76.651	36.385	224,290
2021-11-15	76.044	78.245	75.740	77.789	36.926	288,695
2021-11-12	77.030	77.106	75.664	76.120	36.133	554,504
2021-11-11	77.182	77.410	75.968	76.651	36.385	217,749
2021-11-10	77.258	77.410	76.272	77.182	36.637	177,490
2021-11-09	77.182	78.093	76.727	76.879	36.493	221,910
2021-11-08	77.182	77.258	74.526	76.423	36.277	277,354
2021-11-05	76.272	78.624	76.120	77.182	36.637	335,214
2021-11-04	74.678	76.727	74.298	75.702	35.935	352,602
2021-11-03	76.347	76.727	74.071	74.678	35.449	314,256
2021-11-02	78.017	78.017	75.740	76.120	36.133	423,918
2021-11-01	75.361	78.548	74.792	77.638	36.854	483,608
2021-10-29	80.825	80.825	74.602	74.602	35.413	1,002,144
2021-10-28	79.838	83.861	78.548	80.901	38.403	811,428
2021-10-27	79.231	80.370	78.472	79.838	37.898	298,401
2021-10-26	80.370	81.053	78.396	79.687	37.826	215,487
2021-10-25	83.557	83.557	79.838	80.446	38.187	237,104
2021-10-22	82.950	84.544	82.191	83.329	39.556	161,166
2021-10-21	84.316	84.771	82.495	83.026	39.411	165,253

← NewerPage 21 of 21 · 1,257 trading days

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.