Modern Times Group MTG AB B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-28	83.000	83.545	82.907	82.907	82.907	13,729
2022-11-25	84.670	84.670	84.095	84.136	84.136	6,104
2022-11-24	83.300	84.850	83.300	84.499	84.499	19,985
2022-11-23	83.150	83.360	82.750	83.180	83.180	21,157
2022-11-22	82.252	82.634	82.178	82.399	82.399	3,434
2022-11-21	84.760	84.760	83.990	84.553	84.553	5,129
2022-11-18	84.745	84.980	84.625	84.980	84.980	6,557
2022-11-17	85.150	85.541	83.880	83.880	83.880	60,670
2022-11-16	85.930	86.060	85.530	85.530	85.530	9,161
2022-11-15	87.540	87.680	86.199	86.199	86.199	1,095
2022-11-14	88.460	88.630	88.200	88.292	88.292	43,220
2022-11-11	87.000	88.310	86.365	88.233	88.233	18,384
2022-11-10	84.190	89.240	84.050	88.970	88.970	33,585
2022-11-09	87.000	87.000	85.070	85.070	85.070	37,025
2022-11-08	88.320	88.320	87.055	87.828	87.828	961
2022-11-07	87.210	87.390	85.960	86.372	86.372	13,878
2022-11-04	86.136	87.150	84.709	87.150	87.150	8,228
2022-11-03	87.090	87.090	84.007	84.163	84.163	19,543
2022-11-02	85.360	87.719	84.500	87.719	87.719	202,127
2022-11-01	82.700	85.554	82.700	84.781	84.781	53,303
2022-10-31	80.760	82.843	80.250	82.710	82.710	1,694
2022-10-28	83.390	83.390	80.912	81.625	81.625	137,239
2022-10-27	80.100	83.680	78.000	78.000	78.000	164,031
2022-10-26	78.040	78.860	77.010	77.700	77.700	6,923
2022-10-25	73.960	75.000	72.460	73.989	73.989	19,671
2022-10-24	73.090	73.225	72.980	73.225	73.225	883
2022-10-21	72.500	72.640	72.316	72.316	72.316	17,318
2022-10-20	72.000	72.710	71.053	71.053	71.053	17,749
2022-10-19	73.320	74.215	72.560	73.176	73.176	1,885
2022-10-18	76.000	76.893	76.000	76.893	76.893	28,287
2022-10-17	74.010	76.170	74.010	75.644	75.644	3,274
2022-10-14	73.660	74.780	73.545	74.085	74.085	7,758
2022-10-13	73.290	74.000	71.230	73.725	73.725	5,528
2022-10-12	73.790	74.030	73.245	73.310	73.310	8,960
2022-10-11	74.222	74.222	73.500	73.500	73.500	1,344
2022-10-10	75.780	76.280	74.830	76.173	76.173	5,249
2022-10-07	74.800	74.800	74.280	74.280	74.280	1,932
2022-10-06	74.070	74.700	73.741	74.381	74.381	1,169
2022-10-05	74.150	74.650	72.290	73.892	73.892	13,019
2022-10-04	77.200	77.650	76.371	76.440	76.440	16,017
2022-10-03	72.380	74.189	72.380	74.160	74.160	24,206
2022-09-30	72.040	74.000	71.190	72.880	72.880	46,622
2022-09-29	74.020	75.500	72.958	73.200	73.200	22,001
2022-09-28	73.790	75.800	73.790	73.987	73.987	15,860
2022-09-27	77.600	77.600	75.160	75.170	75.170	14,917
2022-09-26	78.540	78.640	77.670	77.670	77.670	4,089
2022-09-23	78.010	79.500	77.670	79.500	79.500	6,826
2022-09-22	79.750	79.750	78.581	78.933	78.933	4,380
2022-09-21	82.102	82.110	82.102	82.110	82.110	1,308
2022-09-20	81.570	82.697	80.940	80.940	80.940	20,132
2022-09-16	85.330	86.171	84.902	85.616	85.616	129,917
2022-09-15	87.653	87.756	86.758	87.060	87.060	38,052
2022-09-14	88.410	88.680	87.204	87.726	87.726	9,978
2022-09-13	90.370	90.440	88.576	90.440	90.440	208,705
2022-09-12	89.100	89.750	89.082	89.750	89.750	7,861
2022-09-09	87.956	88.234	87.956	88.234	88.234	7,974
2022-09-08	85.684	86.911	85.219	85.680	85.680	1,052
2022-09-07	87.000	87.601	86.940	86.940	86.940	34,459
2022-09-06	88.787	88.787	88.316	88.380	88.380	6,510
2022-09-05	89.890	90.199	89.249	89.290	89.290	18,484

← NewerPage 17 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.