Modern Times Group MTG AB B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-14 | 94.350 | 94.800 | 93.900 | 94.550 | 94.550 | 6,128 |
| 2024-05-13 | 96.950 | 97.550 | 94.500 | 96.755 | 96.755 | 233,051 |
| 2024-05-10 | 95.600 | 96.050 | 95.050 | 95.494 | 95.494 | 6,299 |
| 2024-05-08 | 93.800 | 96.850 | 93.800 | 96.140 | 96.140 | 3,227 |
| 2024-05-07 | 94.450 | 94.800 | 93.950 | 94.700 | 94.700 | 3,432 |
| 2024-05-03 | 94.200 | 95.000 | 92.850 | 94.324 | 94.324 | 121,189 |
| 2024-05-02 | 95.950 | 95.950 | 93.550 | 93.950 | 93.950 | 325,251 |
| 2024-04-30 | 94.050 | 95.300 | 94.000 | 94.400 | 94.400 | 9,081 |
| 2024-04-29 | 93.200 | 95.000 | 93.000 | 94.900 | 94.900 | 11,550 |
| 2024-04-26 | 91.150 | 94.700 | 89.800 | 91.916 | 91.916 | 59,474 |
| 2024-04-25 | 92.500 | 94.800 | 88.050 | 90.672 | 90.672 | 50,621 |
| 2024-04-24 | 95.700 | 96.950 | 91.900 | 93.632 | 93.632 | 83,293 |
| 2024-04-23 | 89.100 | 89.500 | 88.250 | 89.050 | 89.050 | 16,834 |
| 2024-04-22 | 90.750 | 91.250 | 88.550 | 89.768 | 89.768 | 27,085 |
| 2024-04-19 | 87.350 | 88.900 | 87.050 | 88.118 | 88.118 | 25,198 |
| 2024-04-18 | 88.950 | 90.000 | 87.450 | 89.991 | 89.991 | 22,884 |
| 2024-04-17 | 88.400 | 90.000 | 88.400 | 89.588 | 89.588 | 12,502 |
| 2024-04-16 | 87.500 | 88.556 | 86.600 | 88.309 | 88.309 | 15,729 |
| 2024-04-15 | 86.650 | 87.600 | 86.000 | 87.257 | 87.257 | 25,754 |
| 2024-04-12 | 88.300 | 90.150 | 86.553 | 88.277 | 88.277 | 48,850 |
| 2024-04-11 | 85.450 | 87.400 | 85.450 | 87.159 | 87.159 | 25,991 |
| 2024-04-10 | 86.100 | 87.000 | 84.250 | 84.259 | 84.259 | 24,054 |
| 2024-04-09 | 85.550 | 85.800 | 84.650 | 85.343 | 85.343 | 153,413 |
| 2024-04-08 | 83.950 | 86.400 | 83.600 | 84.079 | 84.079 | 324,171 |
| 2024-04-05 | 83.550 | 85.150 | 83.550 | 84.859 | 84.859 | 47,244 |
| 2024-04-04 | 84.450 | 84.450 | 83.200 | 84.208 | 84.208 | 54,594 |
| 2024-04-03 | 83.100 | 84.605 | 82.700 | 84.581 | 84.581 | 352,504 |
| 2024-04-02 | 83.900 | 84.950 | 83.000 | 83.499 | 83.499 | 23,907 |
| 2024-03-28 | 80.900 | 83.800 | 80.900 | 81.544 | 81.544 | 37,460 |
| 2024-03-27 | 80.500 | 82.600 | 80.500 | 81.559 | 81.559 | 29,170 |
| 2024-03-26 | 78.550 | 80.950 | 77.550 | 80.950 | 80.950 | 11,161 |
| 2024-03-25 | 79.050 | 79.150 | 76.800 | 77.766 | 77.766 | 38,353 |
| 2024-03-22 | 76.450 | 79.000 | 76.050 | 78.109 | 78.109 | 21,524 |
| 2024-03-21 | 75.600 | 76.700 | 75.200 | 76.408 | 76.408 | 32,608 |
| 2024-03-20 | 74.250 | 75.100 | 74.100 | 75.058 | 75.058 | 7,543 |
| 2024-03-19 | 74.700 | 75.150 | 74.250 | 74.611 | 74.611 | 14,500 |
| 2024-03-18 | 74.100 | 76.250 | 74.100 | 75.494 | 75.494 | 12,715 |
| 2024-03-15 | 74.850 | 75.400 | 73.943 | 74.838 | 74.838 | 2,690 |
| 2024-03-14 | 77.400 | 77.400 | 75.043 | 75.058 | 75.058 | 19,012 |
| 2024-03-13 | 74.300 | 75.650 | 73.850 | 74.933 | 74.933 | 23,360 |
| 2024-03-12 | 73.250 | 75.100 | 73.250 | 74.950 | 74.950 | 15,357 |
| 2024-03-11 | 73.400 | 73.600 | 72.050 | 73.176 | 73.176 | 38,140 |
| 2024-03-08 | 73.500 | 74.800 | 73.300 | 74.643 | 74.643 | 47,702 |
| 2024-03-07 | 72.700 | 73.500 | 71.950 | 73.207 | 73.207 | 12,097 |
| 2024-03-06 | 72.050 | 72.500 | 71.700 | 72.054 | 72.054 | 11,603 |
| 2024-03-05 | 71.400 | 73.100 | 71.400 | 71.928 | 71.928 | 8,731 |
| 2024-03-04 | 73.150 | 73.950 | 71.200 | 71.698 | 71.698 | 30,332 |
| 2024-03-01 | 74.650 | 74.700 | 73.300 | 74.629 | 74.629 | 30,003 |
| 2024-02-29 | 73.900 | 75.100 | 73.800 | 73.934 | 73.934 | 8,549 |
| 2024-02-28 | 73.100 | 74.200 | 72.556 | 73.973 | 73.973 | 10,885 |
| 2024-02-27 | 72.750 | 72.850 | 72.300 | 72.604 | 72.604 | 7,854 |
| 2024-02-26 | 72.650 | 73.291 | 72.200 | 73.291 | 73.291 | 11,481 |
| 2024-02-23 | 74.100 | 74.100 | 73.200 | 73.535 | 73.535 | 49,730 |
| 2024-02-22 | 74.500 | 74.500 | 73.650 | 74.087 | 74.087 | 8,743 |
| 2024-02-21 | 75.600 | 75.600 | 74.055 | 74.402 | 74.402 | 7,565 |
| 2024-02-20 | 76.000 | 77.000 | 75.550 | 75.599 | 75.599 | 11,629 |
| 2024-02-19 | 76.850 | 77.550 | 75.400 | 77.392 | 77.392 | 16,602 |
| 2024-02-16 | 76.750 | 77.208 | 75.050 | 77.208 | 77.208 | 32,135 |
| 2024-02-15 | 75.750 | 76.429 | 75.250 | 76.429 | 76.429 | 13,116 |
| 2024-02-14 | 77.100 | 77.350 | 75.600 | 75.847 | 75.847 | 13,988 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.