Modern Times Group Mtg AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 104.10 | 104.10 | 100.50 | 101.40 | 101.40 | 324,460 |
| 2026-01-30 | 105.30 | 106.00 | 103.70 | 104.10 | 104.10 | 194,399 |
| 2026-01-29 | 107.50 | 107.50 | 105.20 | 105.30 | 105.30 | 142,006 |
| 2026-01-28 | 104.40 | 107.20 | 104.00 | 106.80 | 106.80 | 142,382 |
| 2026-01-27 | 106.90 | 107.20 | 103.70 | 104.40 | 104.40 | 221,449 |
| 2026-01-26 | 107.20 | 107.20 | 106.20 | 106.90 | 106.90 | 113,947 |
| 2026-01-23 | 106.20 | 108.70 | 106.00 | 107.20 | 107.20 | 156,114 |
| 2026-01-22 | 106.80 | 107.70 | 106.20 | 106.20 | 106.20 | 126,128 |
| 2026-01-21 | 106.00 | 106.50 | 104.80 | 106.30 | 106.30 | 96,686 |
| 2026-01-20 | 105.30 | 106.50 | 103.80 | 106.10 | 106.10 | 150,237 |
| 2026-01-19 | 105.20 | 108.10 | 104.40 | 105.30 | 105.30 | 209,771 |
| 2026-01-16 | 109.70 | 109.80 | 106.90 | 108.00 | 108.00 | 158,289 |
| 2026-01-15 | 109.20 | 109.90 | 107.80 | 109.80 | 109.80 | 217,053 |
| 2026-01-14 | 108.60 | 109.70 | 108.30 | 109.20 | 109.20 | 176,522 |
| 2026-01-13 | 108.30 | 109.30 | 107.50 | 108.80 | 108.80 | 144,021 |
| 2026-01-12 | 108.20 | 109.50 | 107.90 | 108.20 | 108.20 | 167,410 |
| 2026-01-09 | 109.80 | 110.30 | 107.60 | 108.50 | 108.50 | 227,699 |
| 2026-01-08 | 110.50 | 111.60 | 109.50 | 109.80 | 109.80 | 170,431 |
| 2026-01-07 | 110.90 | 112.00 | 109.00 | 110.00 | 110.00 | 291,965 |
| 2026-01-05 | 111.00 | 111.00 | 109.40 | 110.90 | 110.90 | 167,191 |
| 2026-01-02 | 114.40 | 115.00 | 110.50 | 110.50 | 110.50 | 334,689 |
| 2025-12-30 | 113.80 | 114.70 | 113.00 | 114.70 | 114.70 | 110,647 |
| 2025-12-29 | 112.00 | 114.10 | 111.40 | 114.00 | 114.00 | 155,879 |
| 2025-12-23 | 112.20 | 112.90 | 111.20 | 111.70 | 111.70 | 163,458 |
| 2025-12-22 | 111.50 | 112.50 | 110.70 | 112.10 | 112.10 | 199,394 |
| 2025-12-19 | 112.90 | 114.10 | 112.50 | 112.60 | 112.60 | 764,193 |
| 2025-12-18 | 112.60 | 113.30 | 111.60 | 113.10 | 113.10 | 134,515 |
| 2025-12-17 | 113.10 | 113.80 | 112.20 | 112.60 | 112.60 | 118,408 |
| 2025-12-16 | 111.10 | 113.30 | 110.20 | 113.10 | 113.10 | 203,047 |
| 2025-12-15 | 110.10 | 112.20 | 110.10 | 110.70 | 110.70 | 179,381 |
| 2025-12-12 | 110.00 | 111.00 | 109.60 | 110.10 | 110.10 | 124,536 |
| 2025-12-11 | 111.70 | 112.30 | 109.80 | 109.80 | 109.80 | 266,938 |
| 2025-12-10 | 111.90 | 112.40 | 110.80 | 111.80 | 111.80 | 133,924 |
| 2025-12-09 | 110.80 | 112.40 | 110.40 | 111.40 | 111.40 | 148,804 |
| 2025-12-08 | 112.00 | 112.10 | 110.60 | 110.70 | 110.70 | 178,898 |
| 2025-12-05 | 113.80 | 114.00 | 112.60 | 112.80 | 112.80 | 189,141 |
| 2025-12-04 | 113.20 | 113.60 | 112.00 | 113.40 | 113.40 | 130,433 |
| 2025-12-03 | 116.10 | 117.20 | 112.50 | 113.00 | 113.00 | 286,507 |
| 2025-12-02 | 118.80 | 118.80 | 115.40 | 115.90 | 115.90 | 253,960 |
| 2025-12-01 | 120.80 | 120.80 | 117.00 | 118.50 | 118.50 | 180,331 |
| 2025-11-28 | 120.90 | 122.00 | 119.80 | 120.80 | 120.80 | 266,198 |
| 2025-11-27 | 117.50 | 121.00 | 117.50 | 120.70 | 120.70 | 184,631 |
| 2025-11-26 | 116.90 | 117.70 | 116.50 | 117.50 | 117.50 | 105,417 |
| 2025-11-25 | 116.70 | 117.10 | 115.20 | 116.90 | 116.90 | 117,896 |
| 2025-11-24 | 114.50 | 117.00 | 114.50 | 116.70 | 116.70 | 219,720 |
| 2025-11-21 | 113.70 | 114.90 | 112.30 | 114.50 | 114.50 | 150,785 |
| 2025-11-20 | 114.00 | 114.90 | 112.90 | 114.00 | 114.00 | 170,346 |
| 2025-11-19 | 112.70 | 114.30 | 112.20 | 113.70 | 113.70 | 206,487 |
| 2025-11-18 | 115.00 | 115.10 | 113.00 | 113.90 | 113.90 | 177,869 |
| 2025-11-17 | 116.80 | 117.80 | 114.20 | 115.50 | 115.50 | 258,466 |
| 2025-11-14 | 116.40 | 120.30 | 115.00 | 116.50 | 116.50 | 245,156 |
| 2025-11-13 | 124.40 | 124.90 | 114.40 | 117.10 | 117.10 | 642,327 |
| 2025-11-12 | 123.70 | 125.20 | 123.50 | 123.80 | 123.80 | 352,663 |
| 2025-11-11 | 124.20 | 126.10 | 122.60 | 123.70 | 123.70 | 266,878 |
| 2025-11-10 | 122.00 | 124.40 | 122.00 | 124.40 | 124.40 | 109,313 |
| 2025-11-07 | 122.50 | 123.70 | 121.50 | 122.80 | 122.80 | 157,762 |
| 2025-11-06 | 125.40 | 125.90 | 122.40 | 122.40 | 122.40 | 217,367 |
| 2025-11-05 | 126.60 | 127.60 | 125.00 | 125.00 | 125.00 | 92,414 |
| 2025-11-04 | 127.70 | 127.70 | 125.50 | 126.60 | 126.60 | 131,079 |
| 2025-11-03 | 127.80 | 129.70 | 127.10 | 128.10 | 128.10 | 224,384 |
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.