Modern Times Group Mtg AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 91.400 | 93.000 | 89.200 | 90.000 | 90.000 | 511,431 |
| 2024-11-13 | 84.350 | 88.950 | 84.350 | 88.550 | 88.550 | 535,283 |
| 2024-11-12 | 83.050 | 86.350 | 81.550 | 83.950 | 83.950 | 1,652,214 |
| 2024-11-11 | 77.600 | 77.900 | 75.650 | 76.800 | 76.800 | 183,953 |
| 2024-11-08 | 80.000 | 80.000 | 77.300 | 77.600 | 77.600 | 132,939 |
| 2024-11-07 | 77.250 | 80.250 | 77.250 | 80.150 | 80.150 | 188,093 |
| 2024-11-06 | 76.600 | 77.600 | 76.500 | 77.200 | 77.200 | 164,644 |
| 2024-11-05 | 75.800 | 77.700 | 75.650 | 76.650 | 76.650 | 134,523 |
| 2024-11-04 | 76.900 | 77.450 | 75.600 | 76.150 | 76.150 | 114,760 |
| 2024-11-01 | 76.000 | 77.350 | 75.900 | 76.750 | 76.750 | 68,521 |
| 2024-10-31 | 75.050 | 76.200 | 75.050 | 76.000 | 76.000 | 165,277 |
| 2024-10-30 | 77.000 | 77.550 | 76.000 | 76.000 | 76.000 | 131,675 |
| 2024-10-29 | 77.700 | 78.350 | 76.900 | 77.000 | 77.000 | 172,741 |
| 2024-10-28 | 77.550 | 78.250 | 77.050 | 77.800 | 77.800 | 218,636 |
| 2024-10-25 | 74.000 | 77.950 | 74.000 | 77.600 | 77.600 | 400,848 |
| 2024-10-24 | 74.800 | 76.050 | 72.700 | 72.700 | 72.700 | 740,094 |
| 2024-10-23 | 76.000 | 77.800 | 76.000 | 77.250 | 77.250 | 153,471 |
| 2024-10-22 | 76.300 | 77.550 | 75.050 | 77.350 | 77.350 | 130,998 |
| 2024-10-21 | 76.700 | 77.450 | 76.250 | 76.400 | 76.400 | 114,334 |
| 2024-10-18 | 77.250 | 77.950 | 76.350 | 76.700 | 76.700 | 109,571 |
| 2024-10-17 | 76.150 | 77.750 | 76.100 | 77.250 | 77.250 | 240,857 |
| 2024-10-16 | 80.000 | 80.400 | 76.250 | 76.250 | 76.250 | 165,738 |
| 2024-10-15 | 78.600 | 80.700 | 78.500 | 80.250 | 80.250 | 186,178 |
| 2024-10-14 | 78.600 | 79.700 | 78.200 | 78.600 | 78.600 | 232,725 |
| 2024-10-11 | 79.400 | 79.550 | 77.300 | 78.550 | 78.550 | 209,820 |
| 2024-10-10 | 78.250 | 80.450 | 77.200 | 79.350 | 79.350 | 248,066 |
| 2024-10-09 | 80.050 | 80.250 | 76.500 | 78.250 | 78.250 | 402,126 |
| 2024-10-08 | 80.750 | 80.850 | 79.550 | 79.550 | 79.550 | 143,463 |
| 2024-10-07 | 81.100 | 82.150 | 80.450 | 81.150 | 81.150 | 148,607 |
| 2024-10-04 | 79.050 | 81.050 | 78.950 | 80.800 | 80.800 | 170,561 |
| 2024-10-03 | 79.700 | 79.700 | 78.850 | 79.400 | 79.400 | 119,616 |
| 2024-10-02 | 77.800 | 79.900 | 77.550 | 79.800 | 79.800 | 164,664 |
| 2024-10-01 | 79.750 | 79.850 | 77.550 | 77.550 | 77.550 | 126,389 |
| 2024-09-30 | 79.750 | 80.100 | 78.500 | 79.000 | 79.000 | 122,565 |
| 2024-09-27 | 78.000 | 79.800 | 77.900 | 79.650 | 79.650 | 194,423 |
| 2024-09-26 | 76.900 | 78.900 | 76.650 | 77.900 | 77.900 | 298,268 |
| 2024-09-25 | 74.500 | 77.800 | 74.400 | 76.650 | 76.650 | 333,579 |
| 2024-09-24 | 75.700 | 75.750 | 74.500 | 74.500 | 74.500 | 259,409 |
| 2024-09-23 | 75.450 | 76.050 | 75.100 | 75.700 | 75.700 | 156,136 |
| 2024-09-20 | 77.250 | 77.250 | 75.400 | 75.400 | 75.400 | 315,182 |
| 2024-09-19 | 75.950 | 77.700 | 75.850 | 77.250 | 77.250 | 153,007 |
| 2024-09-18 | 75.900 | 75.950 | 74.550 | 75.350 | 75.350 | 68,909 |
| 2024-09-17 | 74.900 | 75.550 | 74.400 | 75.150 | 75.150 | 164,802 |
| 2024-09-16 | 74.500 | 74.900 | 74.150 | 74.600 | 74.600 | 140,399 |
| 2024-09-13 | 76.600 | 77.050 | 73.950 | 75.000 | 75.000 | 267,352 |
| 2024-09-12 | 77.400 | 78.000 | 76.300 | 76.450 | 76.450 | 122,470 |
| 2024-09-11 | 78.700 | 79.300 | 77.100 | 77.150 | 77.150 | 123,681 |
| 2024-09-10 | 78.100 | 79.950 | 77.850 | 78.700 | 78.700 | 129,957 |
| 2024-09-09 | 77.000 | 78.100 | 77.000 | 77.850 | 77.850 | 157,392 |
| 2024-09-06 | 76.250 | 77.850 | 76.250 | 76.850 | 76.850 | 106,498 |
| 2024-09-05 | 76.050 | 77.500 | 75.850 | 77.150 | 77.150 | 144,261 |
| 2024-09-04 | 73.800 | 76.450 | 72.800 | 76.300 | 76.300 | 285,266 |
| 2024-09-03 | 76.250 | 76.250 | 74.650 | 74.650 | 74.650 | 202,654 |
| 2024-09-02 | 77.000 | 77.200 | 75.250 | 76.250 | 76.250 | 182,878 |
| 2024-08-30 | 77.050 | 77.550 | 76.550 | 77.150 | 77.150 | 390,745 |
| 2024-08-29 | 76.000 | 77.200 | 75.500 | 77.050 | 77.050 | 184,617 |
| 2024-08-28 | 76.900 | 77.000 | 75.850 | 75.850 | 75.850 | 100,120 |
| 2024-08-27 | 77.400 | 77.900 | 76.800 | 76.800 | 76.800 | 81,214 |
| 2024-08-26 | 77.850 | 78.350 | 76.600 | 77.400 | 77.400 | 96,316 |
| 2024-08-23 | 76.650 | 77.850 | 76.650 | 77.600 | 77.600 | 80,921 |
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.