Modern Times Group MTG AB B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-24	75.540	75.540	72.400	73.405	73.405	21,452
2023-02-23	76.480	76.480	75.400	75.977	75.977	1,485
2023-02-22	76.360	76.580	75.780	76.580	76.580	936
2023-02-21	80.450	80.450	77.825	77.848	77.848	9,605
2023-02-20	79.350	81.950	78.850	81.732	81.732	5,829
2023-02-17	78.910	79.920	78.910	79.622	79.622	7,853
2023-02-16	79.610	81.380	79.610	79.940	79.940	26,568
2023-02-15	80.920	82.020	79.440	81.093	81.093	35,758
2023-02-14	78.800	79.860	78.800	79.811	79.811	20,047
2023-02-13	81.540	81.568	78.180	79.562	79.562	5,898
2023-02-10	81.780	82.180	78.710	79.620	79.620	31,849
2023-02-09	87.290	87.290	83.990	85.194	85.194	8,139
2023-02-08	92.870	92.870	88.962	90.949	90.949	43,462
2023-02-07	91.500	92.390	91.480	92.039	92.039	18,211
2023-02-06	90.210	90.470	88.850	89.447	89.447	28,813
2023-02-03	90.110	92.047	90.080	91.438	91.438	21,914
2023-02-02	87.890	91.530	85.320	90.288	90.288	13,717
2023-02-01	91.890	92.090	91.406	91.961	91.961	213,279
2023-01-31	90.640	93.040	90.000	92.146	92.146	14,893
2023-01-30	91.640	93.970	91.640	92.694	92.694	16,401
2023-01-27	91.800	93.500	91.170	93.074	93.074	13,522
2023-01-26	88.310	91.410	88.310	90.874	90.874	18,013
2023-01-25	87.840	88.800	87.560	88.087	88.087	6,827
2023-01-24	86.400	87.760	86.400	87.209	87.209	26,234
2023-01-23	84.420	86.269	84.010	86.089	86.089	11,457
2023-01-20	83.550	84.530	81.600	83.826	83.826	3,299
2023-01-19	81.400	82.400	80.000	81.730	81.730	63,694
2023-01-18	78.600	81.540	78.530	80.248	80.248	89,276
2023-01-17	76.960	78.740	76.901	78.688	78.688	16,570
2023-01-16	77.150	77.660	77.140	77.345	77.345	4,291
2023-01-13	79.310	79.310	77.440	79.175	79.175	32,783
2023-01-12	78.880	81.000	77.710	78.175	78.175	8,304
2023-01-11	81.920	82.508	81.048	82.295	82.295	17,870
2023-01-10	83.000	84.130	82.055	82.796	82.796	27,818
2023-01-09	84.700	85.590	83.240	84.310	84.310	117,005
2023-01-05	85.760	86.399	79.050	80.892	80.892	249,053
2023-01-04	88.747	88.884	88.300	88.884	88.884	8,766
2023-01-03	90.310	91.000	88.350	89.559	89.559	90,344
2022-12-30	89.910	91.259	89.100	90.507	90.507	1,979
2022-12-29	90.180	92.250	90.000	90.477	90.477	12,574
2022-12-28	90.380	90.380	89.410	89.987	89.987	1,921
2022-12-23	92.330	92.520	91.920	92.520	92.520	6,781
2022-12-22	91.480	91.480	90.220	91.124	91.124	4,444
2022-12-21	91.650	91.983	91.530	91.910	91.910	4,450
2022-12-20	90.020	90.020	89.092	89.092	89.092	22,553
2022-12-19	90.780	90.780	90.120	90.535	90.535	7,763
2022-12-16	91.010	91.430	90.640	91.294	91.294	14,118
2022-12-15	92.300	92.520	90.860	91.123	91.123	5,378
2022-12-14	92.850	93.236	92.170	92.579	92.579	22,370
2022-12-13	90.040	92.525	90.040	91.781	91.781	11,998
2022-12-12	88.410	90.500	88.410	90.026	90.026	1,754
2022-12-09	87.236	87.236	87.236	87.236	87.236	181
2022-12-08	85.900	85.900	84.888	85.272	85.272	14,978
2022-12-07	85.700	86.280	85.270	86.010	86.010	3,340
2022-12-06	86.000	86.401	85.470	86.401	86.401	1,196
2022-12-05	83.290	86.050	83.290	85.599	85.599	11,326
2022-12-02	83.936	83.936	83.318	83.896	83.896	14,155
2022-12-01	82.610	82.785	82.270	82.325	82.325	21,451
2022-11-30	82.042	82.124	81.233	82.058	82.058	36,666
2022-11-29	82.808	83.458	82.808	82.905	82.905	15,793

← NewerPage 16 of 21 · 1,230 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.