Modern Times Group MTG AB B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-07	82.874	88.187	82.419	86.972	86.972	95,784
2022-03-04	88.262	88.414	86.213	86.820	86.820	83,677
2022-03-03	93.803	93.803	88.338	93.803	93.803	91,104
2022-03-02	92.436	93.878	90.691	93.423	93.423	125,026
2022-03-01	92.474	92.816	90.539	91.222	91.222	51,557
2022-02-28	89.249	92.968	88.794	92.968	92.968	165,838
2022-02-25	90.501	91.298	89.021	91.070	91.070	51,877
2022-02-24	86.403	89.704	85.454	89.325	89.325	191,629
2022-02-23	90.957	92.361	89.021	89.021	89.021	83,318
2022-02-22	86.669	92.285	86.669	91.146	91.146	82,007
2022-02-21	91.463	91.463	88.414	88.490	88.490	156,374
2022-02-18	95.548	96.155	91.923	92.057	92.057	118,389
2022-02-17	99.191	99.191	95.548	96.231	96.231	128,205
2022-02-16	102.42	102.45	98.584	98.660	98.660	58,114
2022-02-15	101.09	101.92	100.33	101.77	101.77	33,855
2022-02-14	101.32	101.32	97.901	100.41	100.41	115,487
2022-02-11	101.54	105.49	101.01	105.49	105.49	99,007
2022-02-10	102.15	102.91	100.10	102.45	102.45	101,251
2022-02-09	99.191	103.29	99.191	101.46	101.46	108,614
2022-02-08	99.494	100.10	96.990	98.067	98.067	109,755
2022-02-07	98.963	101.39	98.280	99.039	99.039	136,882
2022-02-04	98.394	99.191	96.914	97.563	97.563	92,747
2022-02-03	96.535	98.660	96.535	97.218	97.218	133,423
2022-02-02	97.863	98.963	96.155	96.535	96.535	101,338
2022-02-01	94.637	98.128	93.423	97.521	97.521	79,691
2022-01-31	91.564	94.789	90.084	93.954	93.954	68,285
2022-01-28	88.680	89.628	87.883	89.249	89.249	62,999
2022-01-27	91.260	91.450	88.490	88.794	88.794	81,047
2022-01-26	93.878	93.878	91.070	92.369	92.369	59,437
2022-01-25	95.320	100.86	89.553	94.171	94.171	247,247
2022-01-24	69.897	69.897	66.937	68.039	68.039	55,778
2022-01-21	69.878	70.390	69.100	70.276	70.276	25,505
2022-01-20	69.138	70.580	68.682	70.132	70.132	16,595
2022-01-19	66.728	68.986	66.443	68.434	68.434	21,065
2022-01-18	66.899	66.899	63.787	65.315	65.315	61,241
2022-01-17	68.758	68.758	66.330	66.732	66.732	19,724
2022-01-14	68.720	69.214	68.227	68.711	68.711	33,045
2022-01-13	68.531	69.897	68.531	68.564	68.564	48,261
2022-01-12	69.289	69.935	68.341	69.122	69.122	31,475
2022-01-11	68.948	69.441	68.682	68.877	68.877	14,392
2022-01-10	68.910	70.504	68.531	68.903	68.903	30,841
2022-01-07	69.100	69.100	67.999	68.422	68.422	21,177
2022-01-05	69.991	70.352	69.859	70.141	70.141	77,213
2022-01-04	71.870	71.870	69.897	71.194	71.194	7,261
2021-12-30	69.365	70.428	68.834	70.271	70.271	26,156
2021-12-29	69.138	69.593	68.694	68.694	68.694	21,253
2021-12-23	67.354	68.455	67.354	68.109	68.109	18,334
2021-12-22	65.191	67.620	64.964	65.980	65.980	28,011
2021-12-21	64.622	65.267	63.892	65.002	65.002	28,517
2021-12-20	63.560	64.281	63.560	64.281	64.281	18,775
2021-12-17	63.332	64.964	63.028	64.964	64.964	41,681
2021-12-16	64.945	65.798	63.484	63.888	63.888	32,104
2021-12-15	63.237	64.508	63.104	63.796	63.796	17,714
2021-12-14	66.007	66.026	63.408	64.313	64.313	24,907
2021-12-13	66.273	66.595	65.760	65.881	65.881	141,844
2021-12-10	66.709	66.709	65.571	66.062	66.062	20,335
2021-12-09	68.701	68.796	67.089	67.240	67.240	14,860
2021-12-08	68.056	69.176	67.740	67.919	67.919	15,365
2021-12-07	66.709	67.999	66.709	67.541	67.541	20,545
2021-12-06	65.514	65.798	63.787	65.786	65.786	14,692

← NewerPage 20 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.