Modern Times Group Mtg AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	123.80	129.60	123.20	126.20	126.20	1,272,185
2026-04-28	114.30	116.30	114.00	114.90	114.90	246,535
2026-04-27	114.60	117.00	114.00	115.00	115.00	372,348
2026-04-24	107.80	117.10	106.60	114.30	114.30	788,916
2026-04-23	104.00	104.00	100.90	102.10	102.10	195,638
2026-04-22	102.90	104.50	102.00	104.00	104.00	152,943
2026-04-21	100.50	104.20	100.00	102.90	102.90	261,868
2026-04-20	101.00	104.20	100.20	100.90	100.90	153,210
2026-04-17	102.10	103.30	100.20	100.60	100.60	276,990
2026-04-16	99.950	101.90	99.500	101.90	101.90	204,504
2026-04-15	94.300	99.700	94.300	99.500	99.500	339,667
2026-04-14	94.300	95.300	94.000	94.250	94.250	192,122
2026-04-13	92.200	94.500	91.750	94.150	94.150	181,096
2026-04-10	93.000	94.000	92.200	92.200	92.200	110,773
2026-04-09	94.150	94.150	92.600	93.000	93.000	134,850
2026-04-08	95.000	96.200	93.750	94.500	94.500	185,014
2026-04-07	93.850	95.300	91.400	91.500	91.500	182,700
2026-04-02	91.800	93.100	91.150	92.050	92.050	99,278
2026-04-01	92.350	94.200	92.350	93.300	93.300	178,024
2026-03-31	91.800	93.150	90.850	91.900	91.900	230,892
2026-03-30	91.000	91.750	88.950	91.350	91.350	303,736
2026-03-27	88.100	91.700	87.750	91.300	91.300	421,037
2026-03-26	87.150	89.650	87.000	88.100	88.100	296,595
2026-03-25	85.150	89.000	85.150	88.300	88.300	251,178
2026-03-24	86.650	86.650	84.600	85.100	85.100	213,692
2026-03-23	84.650	87.150	82.900	85.050	85.050	285,276
2026-03-20	87.450	88.200	84.900	85.400	85.400	882,434
2026-03-19	87.000	88.200	85.900	87.450	87.450	245,377
2026-03-18	87.100	88.200	86.700	87.000	87.000	135,284
2026-03-17	87.050	88.600	86.400	88.000	88.000	128,137
2026-03-16	87.000	87.500	86.450	87.050	87.050	195,489
2026-03-13	85.700	87.800	84.700	87.100	87.100	354,230
2026-03-12	86.000	86.950	85.350	85.550	85.550	499,606
2026-03-11	87.400	88.050	86.550	86.550	86.550	319,149
2026-03-10	87.900	89.200	87.600	87.850	87.850	210,777
2026-03-09	86.700	88.100	86.450	87.750	87.750	259,591
2026-03-06	88.650	89.900	88.100	88.450	88.450	339,121
2026-03-05	88.750	88.900	85.650	88.400	88.400	577,451
2026-03-04	85.050	87.600	85.050	87.600	87.600	687,192
2026-03-03	86.950	87.000	84.550	85.450	85.450	348,978
2026-03-02	87.900	88.000	86.000	87.400	87.400	618,784
2026-02-27	88.550	88.700	87.050	88.650	88.650	865,161
2026-02-26	88.550	89.500	86.700	88.550	88.550	584,628
2026-02-25	86.050	90.050	86.050	88.550	88.550	339,853
2026-02-24	86.000	88.050	85.000	86.200	86.200	362,662
2026-02-23	88.800	89.200	86.350	86.700	86.700	195,678
2026-02-20	88.000	89.550	86.950	89.000	89.000	748,738
2026-02-19	87.150	88.750	86.700	88.100	88.100	245,772
2026-02-18	87.550	88.000	86.250	87.150	87.150	508,633
2026-02-17	87.600	87.900	86.000	87.900	87.900	384,295
2026-02-16	89.100	90.400	87.300	87.650	87.650	513,389
2026-02-13	87.900	88.650	86.700	88.650	88.650	588,430
2026-02-12	88.250	88.600	86.500	87.900	87.900	709,286
2026-02-11	94.550	94.550	87.200	88.050	88.050	584,385
2026-02-10	93.450	95.450	93.450	94.600	94.600	230,751
2026-02-09	93.600	95.100	93.300	93.650	93.650	245,807
2026-02-06	95.350	95.700	90.450	93.600	93.600	658,596
2026-02-05	101.70	102.40	95.000	95.300	95.300	850,740
2026-02-04	97.000	97.750	95.300	95.550	95.550	468,143
2026-02-03	101.40	101.50	97.000	97.350	97.350	677,592

← NewerPage 3 of 21 · 1,257 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.