Modern Times Group MTG AB B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-03	67.013	67.013	64.432	65.524	65.524	14,313
2021-12-02	67.620	67.620	65.343	66.448	66.448	28,968
2021-12-01	68.815	69.024	67.961	68.151	68.151	24,132
2021-11-30	69.346	69.365	67.582	68.379	68.379	270,593
2021-11-29	70.674	70.997	69.669	70.010	70.010	8,794
2021-11-26	70.466	71.339	68.455	70.800	70.800	19,236
2021-11-25	72.439	73.615	71.946	72.487	72.487	9,632
2021-11-24	71.870	72.667	70.921	72.434	72.434	21,191
2021-11-23	73.046	73.653	71.301	72.400	72.400	17,606
2021-11-22	75.361	75.740	73.463	73.770	73.770	31,521
2021-11-19	75.513	75.702	74.526	75.095	75.095	22,716
2021-11-18	75.664	75.664	74.412	74.669	74.669	10,120
2021-11-17	76.879	76.879	75.702	75.892	75.892	17,858
2021-11-16	77.486	77.486	76.499	76.651	76.651	18,053
2021-11-15	76.006	78.245	75.740	77.789	77.789	16,303
2021-11-12	76.423	76.423	75.740	76.120	76.120	14,075
2021-11-11	76.718	76.718	76.044	76.651	76.651	19,009
2021-11-10	77.163	77.192	76.651	77.182	77.182	16,987
2021-11-09	77.049	77.941	76.879	76.879	76.879	23,691
2021-11-08	77.182	77.182	74.905	76.423	76.423	123,066
2021-11-05	77.030	78.472	77.030	77.030	77.030	24,326
2021-11-04	74.811	76.271	74.374	75.712	75.712	16,118
2021-11-03	76.158	76.347	74.412	74.805	74.805	7,597
2021-11-02	77.258	77.258	76.044	76.112	76.112	14,553
2021-11-01	75.076	78.396	74.981	76.656	76.656	19,568
2021-10-29	79.383	79.383	74.640	75.837	75.837	26,859
2021-10-28	79.876	82.495	79.459	80.825	80.825	10,612
2021-10-27	79.231	80.370	78.700	79.032	79.032	13,317
2021-10-26	80.142	81.053	78.624	79.687	79.687	15,029
2021-10-25	82.039	82.039	79.838	80.446	80.446	62,916
2021-10-22	82.874	84.240	82.267	83.450	83.450	8,396
2021-10-21	84.012	84.544	82.798	82.918	82.918	12,171
2021-10-20	81.812	84.847	81.812	82.026	82.026	6,948
2021-10-19	81.584	83.329	81.584	82.645	82.645	3,194
2021-10-18	84.088	84.088	81.204	81.679	81.679	5,253
2021-10-15	85.075	85.075	83.861	84.508	84.508	7,574
2021-10-14	84.012	85.454	84.012	84.494	84.494	4,719

← NewerPage 21 of 21 · 1,237 trading days

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.