Modern Times Group MTG AB B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-02	89.910	91.321	89.910	91.200	91.200	6,983
2022-09-01	92.780	92.953	89.800	90.044	90.044	14,952
2022-08-31	94.040	94.401	93.600	93.600	93.600	34,410
2022-08-30	92.759	93.601	92.389	93.320	93.320	59,546
2022-08-26	93.330	95.000	92.750	93.711	93.711	9,070
2022-08-25	96.050	98.360	94.870	95.708	95.708	26,161
2022-08-24	93.635	95.620	93.635	95.360	95.360	19,519
2022-08-23	95.890	96.250	95.020	95.490	95.490	59,257
2022-08-22	97.484	97.500	96.334	96.700	96.700	22,511
2022-08-19	97.881	97.944	97.403	97.930	97.930	19,821
2022-08-18	101.02	101.02	99.900	99.900	99.900	34,959
2022-08-17	101.68	101.95	100.88	101.95	101.95	63,607
2022-08-16	101.37	101.58	100.85	101.50	101.50	84,159
2022-08-15	100.74	102.20	100.51	100.86	100.86	9,514
2022-08-12	102.80	103.92	100.40	100.82	100.82	321,920
2022-08-11	102.90	103.92	102.90	103.89	103.89	27,638
2022-08-10	101.68	102.98	101.62	102.18	102.18	120,619
2022-08-09	103.42	103.73	101.16	103.73	103.73	142,798
2022-08-08	103.70	103.80	103.47	103.56	103.56	24,523
2022-08-05	105.82	105.82	104.00	104.29	104.29	85,216
2022-08-04	106.64	106.64	104.90	105.70	105.70	56,376
2022-08-03	104.80	105.66	104.80	105.66	105.66	38,265
2022-08-02	101.70	104.52	101.51	104.30	104.30	136,210
2022-08-01	101.54	103.66	101.54	102.34	102.34	49,566
2022-07-29	103.30	104.80	103.30	104.29	104.29	140,408
2022-07-28	102.10	104.42	102.10	103.66	103.66	127,184
2022-07-27	102.80	103.00	98.200	100.40	100.40	175,223
2022-07-26	102.60	103.90	101.10	103.90	103.90	110,294
2022-07-25	98.000	101.10	94.200	99.395	99.395	135,616
2022-07-22	93.945	95.250	88.341	94.400	94.400	122,830
2022-07-21	85.300	88.100	80.500	85.000	85.000	252,488
2022-07-20	81.900	84.709	78.950	78.950	78.950	361,973
2022-07-19	89.006	89.827	89.006	89.827	89.827	31,537
2022-07-18	86.000	87.900	85.210	87.900	87.900	34,321
2022-07-15	82.500	83.700	82.500	83.700	83.700	55,956
2022-07-14	84.970	84.970	82.155	82.650	82.650	32,097
2022-07-13	85.400	86.140	83.919	84.700	84.700	27,560
2022-07-12	86.100	86.100	83.950	85.800	85.800	47,547
2022-07-11	86.315	88.146	85.700	85.700	85.700	33,055
2022-07-08	87.300	88.201	86.994	87.631	87.631	36,178
2022-07-07	84.559	88.350	84.368	86.893	86.893	61,221
2022-07-06	85.250	85.816	83.600	83.600	83.600	29,196
2022-07-05	84.500	86.000	84.292	84.599	84.599	569,435
2022-07-04	83.950	84.548	83.950	84.237	84.237	28,823
2022-07-01	83.650	84.550	82.850	83.664	83.664	67,225
2022-06-30	84.400	84.903	81.916	82.150	82.150	65,041
2022-06-29	84.570	85.800	84.027	84.830	84.830	128,139
2022-06-28	88.250	88.250	86.800	86.800	86.800	109,385
2022-06-27	89.600	89.600	87.112	87.650	87.650	51,903
2022-06-23	87.650	89.091	87.645	87.700	87.700	56,324
2022-06-22	85.000	90.049	85.000	87.294	87.294	187,846
2022-06-21	88.100	89.200	85.850	86.953	86.953	55,215
2022-06-20	87.550	88.050	84.450	85.894	85.894	141,756
2022-06-17	82.950	86.900	82.571	86.050	86.050	125,188
2022-06-16	82.066	84.795	82.066	83.000	83.000	43,465
2022-06-15	83.500	85.850	83.500	85.850	85.850	51,941
2022-06-14	79.240	81.190	79.240	80.977	80.977	15,779
2022-06-13	105.60	114.65	104.10	104.10	104.10	0
2022-06-10	83.146	83.146	80.825	82.021	82.021	24,239
2022-06-09	86.593	86.593	84.007	84.818	84.818	53,116

← NewerPage 18 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.