Modern Times Group Mtg AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 125.40 | 125.90 | 122.40 | 122.40 | 122.40 | 217,367 |
| 2025-11-05 | 126.60 | 127.60 | 125.00 | 125.00 | 125.00 | 92,414 |
| 2025-11-04 | 127.70 | 127.70 | 125.50 | 126.60 | 126.60 | 131,079 |
| 2025-11-03 | 127.80 | 129.70 | 127.10 | 128.10 | 128.10 | 224,384 |
| 2025-10-31 | 127.80 | 128.50 | 126.80 | 128.00 | 128.00 | 73,260 |
| 2025-10-30 | 124.50 | 128.10 | 123.70 | 128.10 | 128.10 | 271,329 |
| 2025-10-29 | 125.60 | 126.00 | 123.80 | 123.80 | 123.80 | 107,074 |
| 2025-10-28 | 125.50 | 126.00 | 124.60 | 125.50 | 125.50 | 93,295 |
| 2025-10-27 | 126.20 | 126.20 | 123.80 | 125.50 | 125.50 | 121,439 |
| 2025-10-24 | 126.40 | 128.10 | 124.70 | 126.00 | 126.00 | 163,321 |
← NewerPage 5 of 5 · 250 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-07-01 | 25.0000 SEK |
| 2022-06-14 | 25.0000 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.