Modern Times Group Mtg AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 127.80 | 128.50 | 126.80 | 128.00 | 128.00 | 73,260 |
| 2025-10-30 | 124.50 | 128.10 | 123.70 | 128.10 | 128.10 | 271,329 |
| 2025-10-29 | 125.60 | 126.00 | 123.80 | 123.80 | 123.80 | 107,074 |
| 2025-10-28 | 125.50 | 126.00 | 124.60 | 125.50 | 125.50 | 93,295 |
| 2025-10-27 | 126.20 | 126.20 | 123.80 | 125.50 | 125.50 | 121,439 |
| 2025-10-24 | 126.40 | 128.10 | 124.70 | 126.00 | 126.00 | 163,321 |
| 2025-10-23 | 126.20 | 127.60 | 125.30 | 126.00 | 126.00 | 190,465 |
| 2025-10-22 | 126.60 | 126.70 | 123.90 | 126.20 | 126.20 | 316,282 |
| 2025-10-21 | 125.80 | 129.00 | 125.30 | 126.60 | 126.60 | 349,230 |
| 2025-10-20 | 125.00 | 128.60 | 125.00 | 125.90 | 125.90 | 642,442 |
| 2025-10-17 | 119.00 | 126.30 | 118.10 | 121.90 | 121.90 | 359,378 |
| 2025-10-16 | 121.40 | 121.50 | 118.70 | 120.00 | 120.00 | 172,272 |
| 2025-10-15 | 122.00 | 122.30 | 119.80 | 121.40 | 121.40 | 217,850 |
| 2025-10-14 | 118.00 | 121.00 | 117.40 | 120.30 | 120.30 | 275,791 |
| 2025-10-13 | 120.00 | 121.00 | 117.70 | 118.50 | 118.50 | 170,128 |
| 2025-10-10 | 123.50 | 124.90 | 120.00 | 120.30 | 120.30 | 317,172 |
| 2025-10-09 | 124.40 | 126.50 | 121.00 | 123.80 | 123.80 | 1,008,797 |
| 2025-10-08 | 112.80 | 114.60 | 111.50 | 114.10 | 114.10 | 370,932 |
| 2025-10-07 | 114.80 | 114.80 | 112.80 | 113.10 | 113.10 | 157,673 |
| 2025-10-06 | 112.50 | 114.70 | 111.80 | 114.50 | 114.50 | 190,874 |
| 2025-10-03 | 111.50 | 112.80 | 110.60 | 112.50 | 112.50 | 263,505 |
| 2025-10-02 | 112.10 | 112.80 | 110.70 | 111.50 | 111.50 | 138,543 |
| 2025-10-01 | 110.50 | 115.10 | 110.50 | 112.30 | 112.30 | 423,933 |
| 2025-09-30 | 110.00 | 111.10 | 108.40 | 110.20 | 110.20 | 252,143 |
| 2025-09-29 | 108.00 | 110.70 | 107.80 | 110.70 | 110.70 | 249,454 |
| 2025-09-26 | 105.50 | 108.70 | 104.90 | 108.70 | 108.70 | 152,660 |
| 2025-09-25 | 105.10 | 106.30 | 104.40 | 106.00 | 106.00 | 175,556 |
| 2025-09-24 | 105.20 | 107.60 | 104.30 | 105.40 | 105.40 | 224,212 |
| 2025-09-23 | 106.00 | 106.60 | 105.00 | 105.20 | 105.20 | 105,069 |
| 2025-09-22 | 105.40 | 107.10 | 104.90 | 106.60 | 106.60 | 136,423 |
| 2025-09-19 | 106.80 | 107.10 | 105.10 | 105.40 | 105.40 | 584,385 |
| 2025-09-18 | 105.50 | 107.60 | 105.30 | 106.80 | 106.80 | 160,975 |
| 2025-09-17 | 105.20 | 105.80 | 104.80 | 105.30 | 105.30 | 79,411 |
| 2025-09-16 | 105.70 | 106.50 | 104.60 | 105.20 | 105.20 | 252,967 |
| 2025-09-15 | 106.00 | 107.50 | 105.30 | 105.80 | 105.80 | 128,975 |
| 2025-09-12 | 105.00 | 106.60 | 105.00 | 105.80 | 105.80 | 114,680 |
| 2025-09-11 | 105.60 | 106.40 | 104.60 | 105.00 | 105.00 | 188,951 |
| 2025-09-10 | 105.80 | 106.00 | 103.70 | 105.40 | 105.40 | 190,501 |
| 2025-09-09 | 102.20 | 105.10 | 102.20 | 105.00 | 105.00 | 467,338 |
| 2025-09-08 | 102.10 | 102.70 | 101.40 | 102.00 | 102.00 | 218,811 |
| 2025-09-05 | 99.500 | 103.30 | 99.150 | 102.40 | 102.40 | 123,988 |
| 2025-09-04 | 95.400 | 99.550 | 95.200 | 99.200 | 99.200 | 148,255 |
| 2025-09-03 | 94.350 | 95.600 | 94.200 | 95.250 | 95.250 | 90,902 |
| 2025-09-02 | 96.400 | 97.150 | 93.750 | 94.450 | 94.450 | 223,659 |
| 2025-09-01 | 97.500 | 97.850 | 95.150 | 96.150 | 96.150 | 204,603 |
| 2025-08-29 | 98.550 | 98.850 | 97.000 | 97.950 | 97.950 | 152,845 |
| 2025-08-28 | 99.200 | 99.800 | 98.400 | 98.900 | 98.900 | 113,701 |
| 2025-08-27 | 99.000 | 99.600 | 98.550 | 99.300 | 99.300 | 102,917 |
| 2025-08-26 | 100.70 | 100.70 | 98.750 | 99.000 | 99.000 | 210,605 |
| 2025-08-25 | 100.30 | 100.90 | 99.650 | 99.750 | 99.750 | 139,330 |
| 2025-08-22 | 99.200 | 101.20 | 99.200 | 101.00 | 101.00 | 206,778 |
| 2025-08-21 | 99.500 | 99.600 | 98.050 | 99.200 | 99.200 | 89,233 |
| 2025-08-20 | 99.900 | 99.900 | 98.800 | 99.300 | 99.300 | 122,350 |
| 2025-08-19 | 99.950 | 101.20 | 99.900 | 100.00 | 100.00 | 66,738 |
| 2025-08-18 | 99.000 | 99.950 | 98.850 | 99.950 | 99.950 | 128,424 |
| 2025-08-15 | 97.500 | 98.750 | 97.500 | 98.650 | 98.650 | 117,981 |
| 2025-08-14 | 99.100 | 99.100 | 97.050 | 97.350 | 97.350 | 136,193 |
| 2025-08-13 | 100.00 | 100.60 | 98.600 | 99.100 | 99.100 | 96,512 |
| 2025-08-12 | 101.60 | 102.20 | 98.950 | 100.10 | 100.10 | 215,973 |
| 2025-08-11 | 100.70 | 101.90 | 100.40 | 101.90 | 101.90 | 90,556 |
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.