Modern Times Group MTG AB B historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-13	77.050	77.650	76.900	77.158	77.158	92,095
2024-02-12	80.850	82.700	77.200	78.397	78.397	24,023
2024-02-09	85.200	85.200	82.642	82.642	82.642	22,644
2024-02-08	82.350	82.350	77.850	81.251	81.251	49,762
2024-02-07	74.100	74.900	73.550	74.140	74.140	26,491
2024-02-06	75.600	75.600	74.150	74.993	74.993	13,737
2024-02-05	78.000	78.000	75.945	76.109	76.109	14,029
2024-02-02	81.700	81.700	78.705	80.879	80.879	9,156
2024-02-01	81.150	82.400	80.250	81.771	81.771	35,521
2024-01-31	78.850	80.200	78.800	80.086	80.086	18,006
2024-01-30	78.000	79.200	77.650	78.223	78.223	318,078
2024-01-29	77.750	78.350	77.150	78.007	78.007	12,506
2024-01-26	77.450	78.800	77.450	78.055	78.055	10,611
2024-01-25	77.800	78.100	77.150	77.508	77.508	14,614
2024-01-24	77.400	78.112	77.000	77.403	77.403	11,810
2024-01-23	77.700	78.407	77.093	78.407	78.407	14,470
2024-01-22	77.550	79.050	77.150	77.758	77.758	13,623
2024-01-19	78.150	78.200	77.300	77.508	77.508	18,202
2024-01-18	78.200	78.900	77.150	77.150	77.150	21,270
2024-01-17	78.400	78.400	77.050	77.468	77.468	14,016
2024-01-16	78.050	79.100	77.900	78.167	78.167	38,303
2024-01-15	81.200	81.200	78.386	79.292	79.292	23,646
2024-01-12	79.700	81.150	78.450	79.744	79.744	18,908
2024-01-11	82.700	82.950	78.517	78.519	78.519	31,797
2024-01-10	84.550	85.400	82.845	85.375	85.375	20,130
2024-01-09	83.550	84.600	83.150	84.498	84.498	203,632
2024-01-08	80.700	83.700	80.330	83.650	83.650	28,419
2024-01-05	80.000	80.450	79.450	80.447	80.447	69,458
2024-01-04	82.450	83.158	76.500	83.158	83.158	45,956
2024-01-03	86.550	86.550	84.788	84.796	84.796	45,914
2024-01-02	87.000	87.005	86.400	86.555	86.555	20,879
2023-12-29	86.200	86.950	84.500	84.942	84.942	33,266
2023-12-28	84.850	85.600	84.850	85.483	85.483	110,251
2023-12-27	87.750	87.750	84.850	87.142	87.142	538,284
2023-12-22	85.300	87.050	83.850	86.435	86.435	522,329
2023-12-21	86.100	87.550	85.800	87.550	87.550	9,367
2023-12-20	86.850	87.456	86.500	86.547	86.547	11,605
2023-12-19	87.100	87.300	86.331	86.796	86.796	24,105
2023-12-18	84.900	85.850	84.550	85.419	85.419	9,438
2023-12-15	86.400	86.900	85.000	86.501	86.501	32,046
2023-12-14	87.500	87.800	85.450	86.665	86.665	14,382
2023-12-13	84.600	85.200	83.950	84.543	84.543	16,877
2023-12-12	86.100	86.400	84.350	86.233	86.233	17,297
2023-12-11	87.000	87.087	86.050	86.429	86.429	35,924
2023-12-08	85.950	87.016	85.950	87.016	87.016	34,257
2023-12-07	84.300	86.000	84.300	85.900	85.900	11,943
2023-12-06	86.950	86.950	85.741	85.928	85.928	12,436
2023-12-05	85.800	86.400	85.500	86.047	86.047	17,818
2023-12-04	86.650	87.000	85.500	86.645	86.645	15,427
2023-12-01	84.150	87.600	84.000	87.004	87.004	33,957
2023-11-30	86.650	86.800	84.300	85.809	85.809	65,382
2023-11-29	86.700	87.000	85.400	86.695	86.695	42,539
2023-11-28	85.900	86.650	85.000	85.519	85.519	26,144
2023-11-27	88.600	88.900	86.500	88.675	88.675	22,055
2023-11-24	87.800	88.500	87.189	87.567	87.567	47,170
2023-11-23	88.400	88.400	87.744	87.912	87.912	19,022
2023-11-22	87.750	88.350	87.750	88.030	88.030	29,621
2023-11-21	88.950	89.103	87.744	88.358	88.358	26,770
2023-11-20	89.200	89.200	88.750	89.000	89.000	17,105
2023-11-17	86.700	89.200	86.350	88.941	88.941	47,308

← NewerPage 12 of 21 · 1,237 trading daysOlder →

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.