Modern Times Group MTG AB B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-26	71.900	73.100	71.650	72.593	72.593	10,690
2023-05-25	74.850	74.850	72.700	73.130	73.130	11,045
2023-05-24	75.800	75.800	72.250	73.933	73.933	56,911
2023-05-23	74.300	76.600	74.300	75.878	75.878	23,958
2023-05-22	75.050	76.650	74.800	75.034	75.034	16,682
2023-05-19	76.200	76.252	74.500	75.239	75.239	13,380
2023-05-17	77.650	77.650	75.597	75.694	75.694	4,818
2023-05-16	79.700	80.050	77.400	77.997	77.997	12,307
2023-05-15	80.850	80.853	79.050	79.687	79.687	7,272
2023-05-12	81.750	81.900	79.150	80.115	80.115	8,444
2023-05-11	81.450	83.650	81.150	81.391	81.391	23,149
2023-05-10	83.600	83.600	79.000	81.077	81.077	9,361
2023-05-09	84.300	84.300	83.500	83.503	83.503	12,478
2023-05-05	84.100	85.300	83.200	84.861	84.861	36,621
2023-05-04	81.350	83.600	81.100	81.203	81.203	62,300
2023-05-03	81.400	81.950	80.150	81.508	81.508	30,318
2023-05-02	82.950	82.950	81.300	81.973	81.973	34,502
2023-04-28	83.250	84.850	82.300	83.605	83.605	99,806
2023-04-27	82.250	87.950	79.380	84.951	84.951	65,247
2023-04-26	83.150	85.000	74.850	77.584	77.584	63,023
2023-04-25	81.400	81.950	81.000	81.513	81.513	9,658
2023-04-24	82.500	83.250	81.992	82.010	82.010	18,270
2023-04-21	83.450	83.600	82.750	83.220	83.220	12,080
2023-04-20	83.550	84.250	83.200	83.454	83.454	67,367
2023-04-19	84.250	84.300	82.350	83.642	83.642	59,892
2023-04-18	83.850	84.600	82.750	83.858	83.858	27,378
2023-04-17	81.950	84.600	81.950	83.408	83.408	85,067
2023-04-14	79.500	81.850	79.500	79.508	79.508	47,821
2023-04-13	78.600	79.350	77.700	78.692	78.692	55,735
2023-04-12	78.400	78.800	77.250	77.935	77.935	55,251
2023-04-11	76.850	77.750	76.500	76.842	76.842	19,743
2023-04-06	75.550	76.650	75.200	76.090	76.090	3,996
2023-04-05	75.750	76.050	74.550	75.003	75.003	64,149
2023-04-04	74.600	75.100	74.281	74.714	74.714	9,360
2023-04-03	74.350	75.250	72.250	72.839	72.839	84,143
2023-03-31	75.850	76.110	75.130	75.545	75.545	26,104
2023-03-30	75.200	75.350	74.550	74.843	74.843	13,875
2023-03-29	74.490	75.810	74.490	74.995	74.995	10,811
2023-03-28	73.800	74.450	71.870	72.422	72.422	124,972
2023-03-27	74.340	74.485	74.238	74.422	74.422	3,481
2023-03-24	73.350	74.600	73.220	73.939	73.939	30,521
2023-03-23	72.000	73.860	70.990	73.337	73.337	24,747
2023-03-22	69.480	70.290	69.210	70.086	70.086	27,271
2023-03-21	70.330	70.580	69.130	69.130	69.130	27,321
2023-03-20	69.250	70.587	69.240	70.586	70.586	165,960
2023-03-17	71.450	71.760	70.000	71.063	71.063	72,741
2023-03-16	70.170	71.082	68.254	68.254	68.254	417
2023-03-15	66.200	68.930	65.300	67.885	67.885	23,199
2023-03-14	67.550	68.082	67.090	67.843	67.843	12,841
2023-03-13	69.180	69.180	67.070	67.266	67.266	7,926
2023-03-10	70.120	70.120	68.850	69.354	69.354	80,002
2023-03-09	70.610	70.868	70.106	70.297	70.297	19,789
2023-03-08	71.420	71.420	70.640	70.764	70.764	24,277
2023-03-07	73.810	73.810	71.260	71.901	71.901	9,730
2023-03-06	72.300	73.130	72.200	73.130	73.130	11,034
2023-03-03	73.230	74.000	72.050	72.770	72.770	31,771
2023-03-02	71.690	72.117	71.110	71.553	71.553	5,467
2023-03-01	72.780	73.220	71.610	72.231	72.231	8,962
2023-02-28	72.300	73.177	71.500	72.084	72.084	24,996
2023-02-27	73.580	73.580	72.690	73.035	73.035	8,911

← NewerPage 15 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.