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 |
| 2026-09-18 | 134.40 | 134.70 | 128.70 | 129.50 | 129.50 | 449,674 |
| 2026-09-17 | 135.50 | 138.30 | 134.20 | 134.60 | 134.60 | 242,366 |
| 2026-09-16 | 135.40 | 135.90 | 133.70 | 135.20 | 135.20 | 129,343 |
| 2026-09-15 | 134.10 | 136.80 | 134.10 | 135.00 | 135.00 | 232,169 |
| 2026-09-14 | 132.30 | 134.60 | 132.20 | 134.40 | 134.40 | 293,548 |
| 2026-09-11 | 129.20 | 132.50 | 128.50 | 132.40 | 132.40 | 243,967 |
| 2026-09-10 | 129.40 | 130.50 | 128.40 | 129.00 | 129.00 | 183,657 |
| 2026-09-09 | 129.70 | 131.80 | 129.50 | 129.50 | 129.50 | 130,834 |
| 2026-09-08 | 130.20 | 131.10 | 128.90 | 130.10 | 130.10 | 216,462 |
| 2026-09-07 | 131.80 | 132.50 | 129.40 | 130.20 | 130.20 | 127,760 |
| 2026-09-04 | 133.00 | 133.80 | 130.40 | 131.70 | 131.70 | 197,248 |
| 2026-09-03 | 132.40 | 133.60 | 131.50 | 132.00 | 132.00 | 178,626 |
| 2026-09-02 | 133.30 | 133.50 | 131.00 | 132.40 | 132.40 | 244,973 |
| 2026-09-01 | 132.20 | 133.90 | 131.80 | 133.10 | 133.10 | 157,933 |
| 2026-08-31 | 134.10 | 134.10 | 131.30 | 132.50 | 132.50 | 162,089 |
| 2026-08-28 | 132.90 | 134.40 | 132.10 | 134.20 | 134.20 | 99,900 |
| 2026-08-27 | 133.50 | 133.80 | 132.00 | 132.90 | 132.90 | 622,103 |
| 2026-08-26 | 136.00 | 136.00 | 131.40 | 133.80 | 133.80 | 129,295 |
| 2026-08-25 | 133.60 | 135.40 | 132.50 | 133.40 | 133.40 | 121,750 |
| 2026-08-24 | 133.00 | 134.00 | 131.60 | 132.80 | 132.80 | 78,848 |
| 2026-08-21 | 130.10 | 134.20 | 130.10 | 133.90 | 133.90 | 177,908 |
| 2026-08-20 | 132.10 | 132.10 | 129.60 | 130.40 | 130.40 | 103,632 |
| 2026-08-19 | 131.50 | 132.00 | 128.00 | 132.00 | 132.00 | 249,138 |
| 2026-08-18 | 131.80 | 132.20 | 130.00 | 131.30 | 131.30 | 171,957 |
| 2026-08-17 | 134.00 | 135.50 | 131.10 | 131.80 | 131.80 | 122,947 |
| 2026-08-14 | 127.60 | 134.10 | 127.50 | 134.10 | 134.10 | 162,450 |
| 2026-08-13 | 126.90 | 130.30 | 125.20 | 126.60 | 126.60 | 176,221 |
| 2026-08-12 | 126.10 | 128.50 | 125.80 | 126.60 | 126.60 | 121,797 |
| 2026-08-11 | 126.50 | 129.60 | 126.40 | 129.30 | 129.30 | 216,575 |
| 2026-08-10 | 125.50 | 126.90 | 125.00 | 126.00 | 126.00 | 103,861 |
| 2026-08-07 | 127.00 | 127.60 | 125.00 | 125.50 | 125.50 | 105,613 |
| 2026-08-06 | 130.00 | 130.70 | 125.00 | 127.20 | 127.20 | 266,034 |
| 2026-08-05 | 133.30 | 133.80 | 130.10 | 131.40 | 131.40 | 134,181 |
| 2026-08-04 | 133.00 | 133.20 | 130.60 | 133.00 | 133.00 | 238,204 |
| 2026-08-03 | 130.50 | 133.00 | 130.40 | 132.90 | 132.90 | 168,032 |
| 2026-07-31 | 129.70 | 132.50 | 129.50 | 130.60 | 130.60 | 250,858 |
| 2026-07-30 | 127.80 | 130.70 | 126.90 | 130.00 | 130.00 | 219,503 |
| 2026-07-29 | 127.00 | 129.60 | 127.00 | 127.10 | 127.10 | 223,112 |
| 2026-07-28 | 126.60 | 127.50 | 124.20 | 126.80 | 126.80 | 177,658 |
Page 1 of 21 · 1,260 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.