Modern Times Group Mtg AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 117.40 | 118.40 | 114.30 | 115.10 | 115.10 | 132,735 |
| 2026-10-16 | 119.10 | 122.00 | 117.90 | 117.90 | 117.90 | 350,539 |
| 2026-10-15 | 115.40 | 119.50 | 114.20 | 118.40 | 118.40 | 318,463 |
| 2026-10-14 | 115.70 | 116.90 | 114.60 | 115.20 | 115.20 | 287,190 |
| 2026-10-13 | 110.80 | 115.50 | 110.60 | 114.50 | 114.50 | 362,676 |
| 2026-10-12 | 113.10 | 115.40 | 110.00 | 110.70 | 110.70 | 388,112 |
| 2026-10-09 | 133.80 | 134.00 | 107.00 | 112.90 | 112.90 | 2,803,767 |
| 2026-10-08 | 133.20 | 133.20 | 130.60 | 132.90 | 132.90 | 270,386 |
| 2026-10-07 | 131.80 | 134.30 | 131.10 | 133.70 | 133.70 | 134,066 |
| 2026-10-06 | 133.60 | 134.00 | 131.60 | 132.20 | 132.20 | 146,322 |
| 2026-10-05 | 133.00 | 133.30 | 130.60 | 131.40 | 131.40 | 146,614 |
| 2026-10-02 | 133.00 | 133.90 | 131.90 | 132.90 | 132.90 | 184,326 |
| 2026-10-01 | 131.00 | 135.50 | 130.70 | 132.20 | 132.20 | 251,868 |
| 2026-09-30 | 128.60 | 131.70 | 124.40 | 131.00 | 131.00 | 330,949 |
| 2026-09-29 | 123.90 | 126.40 | 123.90 | 125.00 | 125.00 | 793,246 |
| 2026-09-28 | 126.40 | 126.80 | 123.70 | 123.70 | 123.70 | 244,980 |
| 2026-09-25 | 127.60 | 128.90 | 126.00 | 126.00 | 126.00 | 222,212 |
| 2026-09-24 | 131.00 | 131.60 | 127.50 | 127.60 | 127.60 | 183,836 |
| 2026-09-23 | 130.10 | 131.60 | 128.90 | 131.00 | 131.00 | 279,811 |
| 2026-09-22 | 130.50 | 133.00 | 130.40 | 130.40 | 130.40 | 261,138 |
| 2026-09-21 | 129.50 | 130.90 | 129.50 | 130.10 | 130.10 | 124,966 |
Page 1 of 1 · 21 trading days
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.