Modern Times Group MTG AB B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-08	85.682	87.655	85.682	86.684	86.684	58,786
2022-06-07	85.151	85.454	84.076	84.923	84.923	22,451
2022-06-01	87.693	89.021	86.972	88.084	88.084	146,855
2022-05-31	87.010	87.428	85.986	87.307	87.307	60,433
2022-05-30	85.758	87.276	85.758	86.669	86.669	24,786
2022-05-27	83.785	85.303	83.785	85.011	85.011	66,751
2022-05-25	83.026	83.026	81.812	82.306	82.306	159,556
2022-05-24	83.861	83.861	81.660	82.907	82.907	89,629
2022-05-23	86.365	86.981	85.379	85.979	85.979	56,153
2022-05-20	86.934	87.883	85.758	86.326	86.326	60,732
2022-05-19	83.823	86.289	83.329	84.218	84.218	42,256
2022-05-18	86.251	86.441	85.295	85.660	85.660	50,529
2022-05-17	85.379	87.428	85.379	86.421	86.421	57,394
2022-05-16	84.923	85.834	83.623	83.972	83.972	46,948
2022-05-13	83.937	85.606	83.937	84.964	84.964	36,793
2022-05-12	83.747	83.937	80.446	81.048	81.048	66,083
2022-05-11	84.544	85.986	83.785	85.154	85.154	112,047
2022-05-10	81.280	85.227	81.280	83.861	83.861	202,989
2022-05-09	80.831	80.831	78.928	80.471	80.471	49,172
2022-05-06	82.495	83.178	81.432	81.731	81.731	79,417
2022-05-05	84.012	85.758	81.963	83.829	83.829	81,819
2022-05-04	82.608	83.937	81.682	83.633	83.633	72,568
2022-05-03	80.635	81.888	80.462	80.688	80.688	81,354
2022-04-29	79.269	81.356	77.865	79.459	79.459	117,753
2022-04-28	78.928	78.928	75.892	76.973	76.973	316,531
2022-04-27	93.461	94.106	79.535	89.239	89.239	127,159
2022-04-26	97.445	97.445	93.651	95.398	95.398	48,444
2022-04-25	94.903	96.628	94.457	95.296	95.296	74,481
2022-04-22	99.191	104.28	96.459	97.620	97.620	133,537
2022-04-21	104.62	106.10	99.646	100.23	100.23	48,694
2022-04-20	104.50	104.50	101.39	101.93	101.93	64,384
2022-04-19	105.07	106.55	103.29	105.28	105.28	63,740
2022-04-14	106.13	106.40	105.26	106.25	106.25	17,636
2022-04-13	106.21	106.93	105.19	106.55	106.55	65,875
2022-04-12	104.96	106.40	103.36	106.17	106.17	98,428
2022-04-11	103.40	105.03	102.15	104.42	104.42	23,853
2022-04-08	103.36	104.43	103.21	103.54	103.54	29,246
2022-04-07	104.43	104.43	102.45	102.53	102.53	73,911
2022-04-06	105.98	107.84	104.12	104.20	104.20	103,074
2022-04-05	107.05	109.21	106.86	106.86	106.86	138,319
2022-04-04	105.49	106.93	102.76	106.55	106.55	73,469
2022-04-01	104.09	106.63	103.52	105.98	105.98	75,283
2022-03-31	103.06	105.72	103.06	104.50	104.50	88,246
2022-03-30	102.11	102.91	101.92	102.83	102.83	108,454
2022-03-29	101.24	103.14	101.09	103.14	103.14	92,404
2022-03-28	101.66	102.23	100.41	100.71	100.71	109,745
2022-03-25	101.01	103.14	101.01	102.07	102.07	85,985
2022-03-24	102.80	102.99	100.48	100.48	100.48	87,896
2022-03-23	105.79	107.24	102.76	103.01	103.01	34,253
2022-03-22	104.35	106.03	102.76	106.02	106.02	70,536
2022-03-21	104.96	105.87	104.20	105.02	105.02	66,399
2022-03-18	102.11	105.95	101.92	104.99	104.99	75,346
2022-03-17	101.96	102.38	101.16	101.88	101.88	83,904
2022-03-16	97.332	101.09	96.936	101.09	101.09	127,065
2022-03-15	96.459	96.459	94.865	95.624	95.624	253,364
2022-03-14	95.510	97.521	95.244	96.990	96.990	39,417
2022-03-11	93.044	95.852	93.044	95.017	95.017	289,462
2022-03-10	91.905	93.878	90.691	91.222	91.222	68,299
2022-03-09	93.233	93.347	89.704	92.133	92.133	93,169
2022-03-08	86.972	90.312	86.972	90.008	90.008	183,882

← NewerPage 19 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.