Modern Times Group MTG AB B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-23	66.750	66.750	65.979	66.168	66.168	18,668
2023-08-22	65.900	66.911	65.700	66.557	66.557	12,440
2023-08-21	67.250	67.250	66.050	66.450	66.450	23,804
2023-08-18	69.050	69.550	68.100	68.100	68.100	23,825
2023-08-17	68.850	69.650	68.800	69.257	69.257	2,314
2023-08-16	69.600	71.200	69.150	70.000	70.000	27,178
2023-08-15	70.000	70.250	69.400	69.980	69.980	16,473
2023-08-14	70.550	70.700	70.300	70.640	70.640	4,359
2023-08-11	71.550	72.550	70.593	70.593	70.593	21,048
2023-08-10	70.300	71.850	70.000	71.800	71.800	13,456
2023-08-09	71.400	71.400	70.250	70.292	70.292	17,123
2023-08-08	69.050	75.200	68.200	71.663	71.663	9,034
2023-08-07	69.600	69.600	68.450	68.867	68.867	11,898
2023-08-04	68.950	70.200	68.950	70.050	70.050	11,040
2023-08-03	68.500	68.800	68.250	68.700	68.700	3,529
2023-08-02	68.450	69.250	68.200	68.950	68.950	15,338
2023-08-01	68.800	69.850	68.200	69.575	69.575	76,862
2023-07-31	68.650	68.850	68.400	68.624	68.624	31,286
2023-07-28	68.550	69.000	67.850	68.319	68.319	17,792
2023-07-27	69.000	69.550	68.400	68.893	68.893	10,759
2023-07-26	68.050	68.655	67.850	68.042	68.042	19,871
2023-07-25	69.300	69.450	68.250	68.765	68.765	33,079
2023-07-24	70.250	71.050	68.750	71.050	71.050	28,931
2023-07-21	70.150	71.350	69.500	71.074	71.074	92,249
2023-07-20	74.200	74.200	68.600	72.950	72.950	38,060
2023-07-19	67.500	68.850	67.250	68.514	68.514	8,323
2023-07-18	66.000	67.200	66.000	66.819	66.819	45,244
2023-07-17	66.500	67.400	66.300	66.972	66.972	6,899
2023-07-14	68.050	68.900	66.950	67.464	67.464	24,813
2023-07-13	69.100	69.300	68.100	68.359	68.359	26,320
2023-07-12	68.950	69.950	68.650	69.396	69.396	53,371
2023-07-11	68.350	68.550	67.699	68.391	68.391	22,194
2023-07-10	68.250	68.650	67.100	67.947	67.947	16,530
2023-07-07	67.500	70.100	67.500	68.372	68.372	14,937
2023-07-06	68.300	68.300	67.200	68.100	68.100	18,428
2023-07-05	67.500	69.500	67.050	68.543	68.543	16,826
2023-07-04	68.700	68.850	67.550	68.281	68.281	28,358
2023-07-03	69.200	69.850	67.800	68.665	68.665	21,627
2023-06-30	68.500	69.000	67.650	68.273	68.273	30,562
2023-06-29	70.500	70.850	67.850	70.850	70.850	15,858
2023-06-28	70.600	73.150	69.850	70.701	70.701	57,587
2023-06-27	69.400	69.850	68.450	69.168	69.168	26,894
2023-06-26	67.800	69.800	67.500	67.650	67.650	49,263
2023-06-22	64.400	68.300	63.141	63.141	63.141	44,691
2023-06-21	59.800	62.150	59.550	60.379	60.379	33,860
2023-06-20	61.400	61.400	60.100	60.272	60.272	13,514
2023-06-19	62.000	63.250	61.300	61.648	61.648	21,355
2023-06-16	63.150	64.200	63.100	63.490	63.490	51,538
2023-06-15	62.150	63.500	62.100	62.394	62.394	9,496
2023-06-14	62.050	62.750	62.050	62.498	62.498	9,851
2023-06-13	65.050	65.450	62.350	62.465	62.465	20,817
2023-06-12	64.950	65.300	63.950	64.665	64.665	49,845
2023-06-09	63.750	64.750	62.650	64.300	64.300	18,538
2023-06-08	61.400	64.550	61.400	63.126	63.126	41,742
2023-06-07	69.700	70.100	64.400	64.544	64.544	632,006
2023-06-05	69.700	70.100	68.000	69.368	69.368	38,953
2023-06-02	69.950	70.750	69.100	70.107	70.107	9,616
2023-06-01	69.200	70.750	68.750	69.752	69.752	13,461
2023-05-31	70.950	71.100	68.650	68.693	68.693	18,509
2023-05-30	71.300	71.300	70.600	71.050	71.050	3,188

← NewerPage 14 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.