Modern Times Group Mtg AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	100.40	101.10	99.750	100.70	100.70	118,304
2025-08-07	101.90	102.90	100.30	100.50	100.50	92,950
2025-08-06	101.10	102.90	100.30	102.00	102.00	100,690
2025-08-05	99.850	101.80	99.750	101.10	101.10	87,842
2025-08-04	99.850	100.50	98.500	99.550	99.550	121,809
2025-08-01	100.10	100.70	99.500	99.800	99.800	141,531
2025-07-31	101.50	101.90	100.40	100.80	100.80	172,029
2025-07-30	103.90	103.90	100.50	100.60	100.60	198,735
2025-07-29	101.50	104.10	101.00	102.60	102.60	116,185
2025-07-28	100.40	101.70	99.950	101.00	101.00	208,274
2025-07-25	100.20	101.40	99.600	100.20	100.20	129,071
2025-07-24	100.00	100.50	99.300	100.10	100.10	183,403
2025-07-23	100.90	103.00	99.250	99.800	99.800	355,893
2025-07-22	102.00	103.00	99.650	100.50	100.50	346,530
2025-07-21	104.70	105.20	101.90	102.00	102.00	532,219
2025-07-18	113.00	113.00	102.20	105.00	105.00	857,247
2025-07-17	117.00	119.00	117.00	118.50	118.50	119,331
2025-07-16	117.10	118.00	116.60	117.20	117.20	80,222
2025-07-15	117.10	118.30	116.80	117.40	117.40	158,692
2025-07-14	118.50	118.70	116.70	117.60	117.60	91,059
2025-07-11	120.50	120.50	118.60	119.30	119.30	94,201
2025-07-10	118.40	120.90	117.90	120.50	120.50	85,729
2025-07-09	120.20	120.20	117.70	118.50	118.50	90,540
2025-07-08	120.10	121.00	119.20	120.30	120.30	130,473
2025-07-07	117.90	119.30	117.20	119.10	119.10	95,176
2025-07-04	119.70	120.00	117.40	117.90	117.90	198,143
2025-07-03	119.30	120.00	118.50	119.60	119.60	306,942
2025-07-02	119.40	119.40	116.90	118.80	118.80	126,677
2025-07-01	120.50	121.00	118.20	118.30	118.30	238,710
2025-06-30	119.30	121.30	119.30	120.00	120.00	226,188
2025-06-27	114.50	119.00	114.50	118.30	118.30	307,036
2025-06-26	112.70	115.10	111.40	114.40	114.40	138,055
2025-06-25	115.30	115.30	112.20	112.70	112.70	147,663
2025-06-24	111.40	116.40	111.40	114.70	114.70	312,616
2025-06-23	112.70	113.00	109.70	110.90	110.90	166,897
2025-06-19	111.50	113.10	110.50	113.00	113.00	608,371
2025-06-18	109.30	112.00	109.00	112.00	112.00	301,377
2025-06-17	107.70	109.80	107.30	109.10	109.10	364,304
2025-06-16	112.00	112.00	105.00	107.50	107.50	548,709
2025-06-13	108.90	110.00	107.90	110.00	110.00	356,012
2025-06-12	113.40	113.40	109.60	110.10	110.10	287,544
2025-06-11	111.90	113.80	111.40	113.40	113.40	214,319
2025-06-10	110.30	112.00	110.00	111.30	111.30	215,169
2025-06-09	110.00	111.00	109.80	110.20	110.20	124,183
2025-06-05	110.90	111.20	109.90	110.10	110.10	78,973
2025-06-04	108.00	110.40	108.00	110.40	110.40	114,214
2025-06-03	106.00	109.00	106.00	108.20	108.20	98,793
2025-06-02	108.00	109.60	107.00	108.70	108.70	107,806
2025-05-30	108.00	109.40	107.60	108.10	108.10	241,086
2025-05-28	108.20	108.50	107.60	107.80	107.80	96,057
2025-05-27	109.40	109.90	108.20	108.60	108.60	171,900
2025-05-26	109.40	110.00	109.00	109.60	109.60	33,050
2025-05-23	109.50	110.20	107.50	108.30	108.30	103,748
2025-05-22	111.40	111.40	108.70	109.50	109.50	174,592
2025-05-21	113.60	113.60	109.30	111.60	111.60	230,739
2025-05-20	111.70	113.90	111.60	113.40	113.40	138,954
2025-05-19	111.00	112.50	110.90	111.70	111.70	202,627
2025-05-16	112.00	112.60	110.70	111.20	111.20	119,554
2025-05-15	110.50	112.30	110.40	112.00	112.00	99,708
2025-05-14	111.50	114.20	110.30	110.70	110.70	159,196

← NewerPage 6 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.