Modern Times Group MTG AB B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	88.100	88.150	86.294	87.098	87.098	113,627
2023-11-15	88.850	89.120	88.550	88.934	88.934	43,180
2023-11-14	89.000	89.525	88.900	89.264	89.264	21,162
2023-11-13	88.350	89.103	88.350	88.700	88.700	65,093
2023-11-10	89.550	89.550	87.800	88.361	88.361	57,362
2023-11-09	89.000	89.350	88.850	89.083	89.083	17,704
2023-11-08	88.850	89.400	87.850	88.317	88.317	12,090
2023-11-07	89.100	91.800	89.050	89.888	89.888	32,635
2023-11-06	90.250	90.900	89.100	89.207	89.207	22,790
2023-11-03	91.300	91.500	90.500	90.817	90.817	43,707
2023-11-02	90.700	92.550	89.900	90.036	90.036	160,275
2023-11-01	88.800	90.450	87.300	89.841	89.841	132,266
2023-10-31	88.350	89.700	87.650	89.225	89.225	86,042
2023-10-30	86.700	88.750	85.950	86.636	86.636	211,911
2023-10-27	88.100	89.950	87.493	88.130	88.130	22,397
2023-10-26	83.100	87.850	82.950	86.516	86.516	107,889
2023-10-25	79.350	84.400	77.850	82.292	82.292	51,775
2023-10-24	73.600	75.150	73.300	73.757	73.757	31,987
2023-10-23	73.950	73.950	71.750	72.530	72.530	21,123
2023-10-20	70.350	71.350	70.000	70.600	70.600	16,193
2023-10-19	74.500	74.650	71.500	72.509	72.509	31,537
2023-10-18	76.650	77.600	74.000	75.493	75.493	31,776
2023-10-17	74.300	76.950	74.150	75.953	75.953	47,558
2023-10-16	73.700	74.552	72.600	73.534	73.534	23,441
2023-10-13	76.250	76.300	74.900	75.958	75.958	52,821
2023-10-12	76.850	76.850	75.658	76.248	76.248	19,972
2023-10-11	75.900	77.350	75.400	75.991	75.991	64,705
2023-10-10	75.000	76.350	74.800	75.023	75.023	37,863
2023-10-09	74.700	75.450	73.455	74.810	74.810	12,058
2023-10-06	70.900	74.500	70.900	72.946	72.946	36,880
2023-10-05	69.900	70.950	69.900	70.185	70.185	39,801
2023-10-04	70.200	70.500	69.900	70.188	70.188	34,660
2023-10-03	72.650	73.100	70.150	73.025	73.025	17,810
2023-10-02	74.900	74.900	73.000	74.112	74.112	10,808
2023-09-29	72.900	74.400	72.850	73.940	73.940	32,003
2023-09-28	70.100	71.250	68.613	68.613	68.613	25,043
2023-09-27	69.600	71.300	69.300	70.881	70.881	12,650
2023-09-26	71.600	72.600	69.305	71.655	71.655	38,200
2023-09-25	75.900	76.100	72.650	74.550	74.550	22,701
2023-09-22	72.400	74.950	71.900	74.509	74.509	20,437
2023-09-21	69.800	70.750	69.750	70.118	70.118	16,405
2023-09-20	71.100	71.900	70.000	71.157	71.157	9,691
2023-09-19	70.800	70.800	69.750	70.373	70.373	13,260
2023-09-18	71.350	72.350	70.900	70.975	70.975	9,551
2023-09-15	73.900	74.800	72.447	74.243	74.243	19,879
2023-09-14	73.650	74.450	72.900	73.632	73.632	9,908
2023-09-13	74.950	75.300	73.200	73.732	73.732	8,767
2023-09-12	74.900	75.400	74.400	74.703	74.703	20,243
2023-09-11	72.200	75.400	71.650	75.350	75.350	13,901
2023-09-08	72.550	72.700	72.107	72.107	72.107	5,204
2023-09-07	73.200	73.300	72.300	72.617	72.617	4,421
2023-09-06	76.200	76.200	74.800	75.425	75.425	17,281
2023-09-05	77.550	78.700	76.050	78.271	78.271	188,316
2023-09-04	76.400	79.150	76.000	78.436	78.436	6,332
2023-09-01	73.700	79.000	73.350	76.125	76.125	34,604
2023-08-31	72.650	74.050	72.000	73.254	73.254	86,661
2023-08-30	70.250	72.850	68.900	72.100	72.100	40,321
2023-08-29	66.700	69.000	65.400	68.850	68.850	66,442
2023-08-25	62.600	65.200	62.600	64.850	64.850	29,830
2023-08-24	64.450	64.500	63.100	63.350	63.350	4,209

← NewerPage 13 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.