Modern Times Group Mtg AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 111.40 | 113.40 | 110.20 | 111.10 | 111.10 | 124,051 |
| 2025-05-12 | 109.00 | 112.20 | 108.60 | 112.00 | 112.00 | 148,079 |
| 2025-05-09 | 109.90 | 109.90 | 108.00 | 108.60 | 108.60 | 148,552 |
| 2025-05-08 | 111.00 | 111.00 | 108.30 | 108.90 | 108.90 | 132,053 |
| 2025-05-07 | 112.00 | 112.40 | 110.60 | 111.20 | 111.20 | 98,627 |
| 2025-05-06 | 112.00 | 112.90 | 110.70 | 112.00 | 112.00 | 272,080 |
| 2025-05-05 | 112.10 | 113.20 | 110.80 | 112.00 | 112.00 | 180,204 |
| 2025-05-02 | 117.70 | 117.90 | 111.40 | 112.70 | 112.70 | 512,346 |
| 2025-04-30 | 104.00 | 117.00 | 102.00 | 116.20 | 116.20 | 342,799 |
| 2025-04-29 | 110.50 | 118.40 | 106.10 | 106.10 | 106.10 | 421,973 |
| 2025-04-28 | 109.20 | 113.50 | 109.20 | 112.90 | 112.90 | 135,756 |
| 2025-04-25 | 110.00 | 111.70 | 109.60 | 111.70 | 111.70 | 118,582 |
| 2025-04-24 | 109.10 | 109.90 | 108.30 | 109.80 | 109.80 | 124,719 |
| 2025-04-23 | 108.80 | 109.60 | 107.40 | 109.60 | 109.60 | 130,182 |
| 2025-04-22 | 108.40 | 108.50 | 106.20 | 108.40 | 108.40 | 153,921 |
| 2025-04-17 | 110.10 | 110.10 | 108.00 | 108.00 | 108.00 | 42,419 |
| 2025-04-16 | 108.80 | 110.70 | 107.50 | 109.70 | 109.70 | 101,133 |
| 2025-04-15 | 112.00 | 112.30 | 109.10 | 109.80 | 109.80 | 166,601 |
| 2025-04-14 | 110.20 | 112.10 | 108.90 | 111.60 | 111.60 | 122,345 |
| 2025-04-11 | 108.70 | 109.70 | 107.00 | 109.10 | 109.10 | 144,160 |
| 2025-04-10 | 110.40 | 113.10 | 108.30 | 108.70 | 108.70 | 269,385 |
| 2025-04-09 | 106.10 | 107.70 | 102.00 | 106.40 | 106.40 | 351,708 |
| 2025-04-08 | 110.50 | 110.50 | 104.80 | 107.00 | 107.00 | 270,406 |
| 2025-04-07 | 106.50 | 110.60 | 103.20 | 106.40 | 106.40 | 285,061 |
| 2025-04-04 | 112.90 | 114.50 | 108.20 | 109.70 | 109.70 | 273,206 |
| 2025-04-03 | 110.20 | 113.80 | 110.20 | 113.20 | 113.20 | 153,640 |
| 2025-04-02 | 113.00 | 113.50 | 111.00 | 112.90 | 112.90 | 137,373 |
| 2025-04-01 | 113.80 | 114.80 | 113.10 | 113.50 | 113.50 | 119,551 |
| 2025-03-31 | 113.80 | 114.10 | 112.60 | 113.40 | 113.40 | 150,626 |
| 2025-03-28 | 117.50 | 117.50 | 113.80 | 113.80 | 113.80 | 407,614 |
| 2025-03-27 | 116.70 | 117.90 | 116.10 | 117.20 | 117.20 | 141,242 |
| 2025-03-26 | 119.00 | 119.10 | 117.10 | 117.60 | 117.60 | 106,401 |
| 2025-03-25 | 118.20 | 119.60 | 117.50 | 119.00 | 119.00 | 244,660 |
| 2025-03-24 | 121.00 | 121.50 | 117.50 | 117.90 | 117.90 | 249,094 |
| 2025-03-21 | 122.00 | 122.10 | 119.90 | 120.80 | 120.80 | 574,258 |
| 2025-03-20 | 122.00 | 123.20 | 121.40 | 122.00 | 122.00 | 195,277 |
| 2025-03-19 | 118.20 | 122.00 | 118.20 | 121.60 | 121.60 | 205,848 |
| 2025-03-18 | 120.00 | 120.00 | 117.40 | 117.80 | 117.80 | 182,414 |
| 2025-03-17 | 117.00 | 119.30 | 117.00 | 119.30 | 119.30 | 172,364 |
| 2025-03-14 | 115.20 | 117.70 | 115.20 | 117.50 | 117.50 | 147,882 |
| 2025-03-13 | 113.00 | 115.70 | 112.50 | 115.20 | 115.20 | 143,264 |
| 2025-03-12 | 111.90 | 115.10 | 111.90 | 113.80 | 113.80 | 183,232 |
| 2025-03-11 | 112.50 | 113.80 | 111.00 | 111.00 | 111.00 | 289,561 |
| 2025-03-10 | 118.00 | 118.00 | 112.10 | 112.50 | 112.50 | 197,702 |
| 2025-03-07 | 116.00 | 116.90 | 114.50 | 116.70 | 116.70 | 299,518 |
| 2025-03-06 | 117.20 | 118.20 | 115.70 | 116.00 | 116.00 | 449,817 |
| 2025-03-05 | 120.90 | 120.90 | 117.00 | 117.30 | 117.30 | 150,114 |
| 2025-03-04 | 121.00 | 121.00 | 118.10 | 118.50 | 118.50 | 204,280 |
| 2025-03-03 | 121.50 | 123.00 | 121.10 | 121.10 | 121.10 | 170,746 |
| 2025-02-28 | 125.20 | 125.60 | 121.30 | 121.50 | 121.50 | 995,832 |
| 2025-02-27 | 125.50 | 125.90 | 124.50 | 125.60 | 125.60 | 133,875 |
| 2025-02-26 | 123.40 | 125.50 | 123.30 | 125.50 | 125.50 | 192,684 |
| 2025-02-25 | 124.30 | 124.80 | 123.40 | 123.80 | 123.80 | 125,496 |
| 2025-02-24 | 124.50 | 125.60 | 123.80 | 124.30 | 124.30 | 128,856 |
| 2025-02-21 | 126.00 | 127.20 | 124.20 | 124.50 | 124.50 | 340,684 |
| 2025-02-20 | 123.00 | 126.40 | 123.00 | 125.30 | 125.30 | 225,436 |
| 2025-02-19 | 123.70 | 124.90 | 122.60 | 124.00 | 124.00 | 404,808 |
| 2025-02-18 | 123.00 | 124.20 | 122.70 | 123.70 | 123.70 | 200,314 |
| 2025-02-17 | 123.50 | 124.10 | 122.50 | 123.20 | 123.20 | 172,056 |
| 2025-02-14 | 124.10 | 124.60 | 122.70 | 123.30 | 123.30 | 236,459 |
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.