Modern Times Group Mtg AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 121.20 | 124.30 | 119.80 | 124.20 | 124.20 | 262,016 |
| 2025-02-12 | 120.80 | 122.70 | 120.00 | 120.90 | 120.90 | 340,251 |
| 2025-02-11 | 117.60 | 120.60 | 116.40 | 120.60 | 120.60 | 360,628 |
| 2025-02-10 | 118.20 | 119.00 | 116.60 | 117.40 | 117.40 | 230,104 |
| 2025-02-07 | 116.00 | 119.10 | 114.60 | 117.60 | 117.60 | 508,883 |
| 2025-02-06 | 106.80 | 116.90 | 106.20 | 115.10 | 115.10 | 1,307,275 |
| 2025-02-05 | 103.60 | 103.90 | 102.10 | 103.10 | 103.10 | 161,716 |
| 2025-02-04 | 102.20 | 103.30 | 101.50 | 102.90 | 102.90 | 118,094 |
| 2025-02-03 | 102.00 | 103.00 | 101.00 | 102.70 | 102.70 | 166,578 |
| 2025-01-31 | 101.60 | 103.40 | 101.30 | 103.00 | 103.00 | 244,229 |
| 2025-01-30 | 102.50 | 102.60 | 101.30 | 101.50 | 101.50 | 126,279 |
| 2025-01-29 | 101.00 | 102.60 | 100.60 | 102.40 | 102.40 | 109,729 |
| 2025-01-28 | 100.00 | 101.10 | 99.400 | 100.80 | 100.80 | 139,373 |
| 2025-01-27 | 101.00 | 101.20 | 99.150 | 100.00 | 100.00 | 185,881 |
| 2025-01-24 | 101.50 | 101.50 | 100.50 | 101.50 | 101.50 | 120,311 |
| 2025-01-23 | 103.00 | 103.40 | 100.90 | 101.10 | 101.10 | 176,392 |
| 2025-01-22 | 104.20 | 104.90 | 102.80 | 103.00 | 103.00 | 182,789 |
| 2025-01-21 | 103.40 | 104.70 | 102.40 | 103.90 | 103.90 | 173,651 |
| 2025-01-20 | 105.00 | 105.10 | 102.90 | 102.90 | 102.90 | 150,664 |
| 2025-01-17 | 100.10 | 104.40 | 99.900 | 104.40 | 104.40 | 462,049 |
| 2025-01-16 | 99.000 | 100.00 | 98.200 | 100.00 | 100.00 | 425,291 |
| 2025-01-15 | 98.700 | 98.900 | 96.850 | 98.750 | 98.750 | 228,169 |
| 2025-01-14 | 98.000 | 98.500 | 96.550 | 96.900 | 96.900 | 125,261 |
| 2025-01-13 | 99.850 | 99.850 | 97.650 | 97.650 | 97.650 | 182,995 |
| 2025-01-10 | 97.400 | 99.800 | 96.700 | 99.000 | 99.000 | 367,403 |
| 2025-01-09 | 94.300 | 96.100 | 94.250 | 94.600 | 94.600 | 128,331 |
| 2025-01-08 | 94.800 | 95.400 | 93.400 | 94.450 | 94.450 | 210,234 |
| 2025-01-07 | 98.050 | 98.350 | 94.750 | 94.800 | 94.800 | 243,713 |
| 2025-01-03 | 97.150 | 98.800 | 96.750 | 97.700 | 97.700 | 157,762 |
| 2025-01-02 | 95.000 | 97.600 | 94.900 | 97.150 | 97.150 | 152,497 |
| 2024-12-30 | 95.000 | 95.600 | 94.450 | 94.900 | 94.900 | 121,074 |
| 2024-12-27 | 94.300 | 95.900 | 94.300 | 95.250 | 95.250 | 109,328 |
| 2024-12-23 | 95.600 | 95.600 | 93.900 | 94.300 | 94.300 | 160,239 |
| 2024-12-20 | 95.950 | 95.950 | 93.600 | 95.600 | 95.600 | 266,721 |
| 2024-12-19 | 94.500 | 96.600 | 93.950 | 95.950 | 95.950 | 263,538 |
| 2024-12-18 | 93.900 | 95.750 | 93.550 | 94.250 | 94.250 | 178,966 |
| 2024-12-17 | 94.050 | 94.700 | 92.650 | 94.050 | 94.050 | 108,803 |
| 2024-12-16 | 93.600 | 94.700 | 93.400 | 94.550 | 94.550 | 152,087 |
| 2024-12-13 | 91.950 | 94.500 | 91.550 | 93.600 | 93.600 | 304,644 |
| 2024-12-12 | 92.950 | 93.350 | 91.850 | 92.100 | 92.100 | 305,409 |
| 2024-12-11 | 92.550 | 93.050 | 91.750 | 92.750 | 92.750 | 190,193 |
| 2024-12-10 | 93.500 | 93.950 | 92.550 | 93.050 | 93.050 | 146,906 |
| 2024-12-09 | 93.800 | 94.350 | 93.350 | 93.450 | 93.450 | 145,302 |
| 2024-12-06 | 92.950 | 94.000 | 92.300 | 93.800 | 93.800 | 268,585 |
| 2024-12-05 | 93.250 | 93.650 | 92.500 | 92.900 | 92.900 | 87,019 |
| 2024-12-04 | 93.900 | 94.450 | 93.000 | 93.300 | 93.300 | 142,024 |
| 2024-12-03 | 92.100 | 93.550 | 91.950 | 93.550 | 93.550 | 384,798 |
| 2024-12-02 | 92.000 | 92.500 | 90.500 | 92.050 | 92.050 | 168,481 |
| 2024-11-29 | 92.500 | 92.850 | 91.700 | 92.000 | 92.000 | 371,460 |
| 2024-11-28 | 94.000 | 94.900 | 91.650 | 92.100 | 92.100 | 85,135 |
| 2024-11-27 | 91.450 | 95.750 | 91.400 | 93.100 | 93.100 | 474,392 |
| 2024-11-26 | 90.900 | 91.400 | 89.700 | 91.000 | 91.000 | 319,826 |
| 2024-11-25 | 90.500 | 91.800 | 90.500 | 91.200 | 91.200 | 173,946 |
| 2024-11-22 | 90.850 | 91.500 | 89.800 | 90.500 | 90.500 | 116,749 |
| 2024-11-21 | 92.200 | 92.200 | 90.500 | 90.800 | 90.800 | 157,252 |
| 2024-11-20 | 89.000 | 92.250 | 88.800 | 91.850 | 91.850 | 211,318 |
| 2024-11-19 | 91.000 | 91.400 | 88.800 | 89.150 | 89.150 | 248,541 |
| 2024-11-18 | 90.600 | 92.000 | 90.150 | 91.500 | 91.500 | 239,510 |
| 2024-11-15 | 90.000 | 91.800 | 89.500 | 90.050 | 90.050 | 533,158 |
| 2024-11-14 | 91.400 | 93.000 | 89.200 | 90.000 | 90.000 | 511,431 |
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.