Modern Times Group MTG AB (publ) (MTG-A.ST)
Stockholm - Stockholm Real Time Price. Currency in SEK
Add to watchlist
As of 05:29PM CEST. Market open.
Time Period:
Jul 03, 2023 - Jul 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 02, 2024 | 84.50 | 86.00 | 86.00 | 86.00 | 86.00 | 548 |
| Jul 01, 2024 | 83.50 | 84.50 | 83.50 | 84.50 | 84.50 | 187 |
| Jun 28, 2024 | 86.00 | 86.00 | 83.50 | 83.50 | 83.50 | 675 |
| Jun 27, 2024 | 85.00 | 88.00 | 85.00 | 86.00 | 86.00 | 815 |
| Jun 26, 2024 | 86.50 | 86.50 | 85.00 | 85.00 | 85.00 | 536 |
| Jun 25, 2024 | 86.00 | 87.00 | 86.00 | 87.00 | 87.00 | 424 |
| Jun 24, 2024 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | 29 |
| Jun 20, 2024 | 84.50 | 85.00 | 84.50 | 85.00 | 85.00 | 94 |
| Jun 19, 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - |
| Jun 18, 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 1 |
| Jun 17, 2024 | 88.50 | 88.50 | 88.00 | 88.00 | 88.00 | 51 |
| Jun 14, 2024 | 89.00 | 89.00 | 88.50 | 88.50 | 88.50 | 32 |
| Jun 13, 2024 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | 140 |
| Jun 12, 2024 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | 137 |
| Jun 11, 2024 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | 34 |
| Jun 10, 2024 | 95.00 | 95.00 | 93.00 | 93.00 | 93.00 | 892 |
| Jun 07, 2024 | 91.50 | 96.00 | 91.50 | 96.00 | 96.00 | 1,039 |
| Jun 05, 2024 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | 1,346 |
| Jun 04, 2024 | 94.00 | 94.00 | 91.50 | 91.50 | 91.50 | 242 |
| Jun 03, 2024 | 89.50 | 94.00 | 89.50 | 94.00 | 94.00 | 2,000 |
| May 31, 2024 | 88.50 | 92.50 | 88.50 | 92.50 | 92.50 | 131 |
| May 30, 2024 | 94.00 | 94.00 | 93.00 | 93.50 | 93.50 | 103 |
| May 29, 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | 20 |
| May 28, 2024 | 92.00 | 93.50 | 92.00 | 93.50 | 93.50 | 1,278 |
| May 27, 2024 | 94.50 | 95.00 | 94.00 | 95.00 | 95.00 | 155 |
| May 24, 2024 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | 11 |
| May 23, 2024 | 97.50 | 97.50 | 96.00 | 96.00 | 96.00 | 5 |
| May 22, 2024 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | 6 |
| May 21, 2024 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | 704 |
| May 20, 2024 | 98.50 | 98.50 | 96.00 | 96.00 | 96.00 | 1,358 |
| May 17, 2024 | 95.00 | 98.00 | 95.00 | 98.00 | 98.00 | 227 |
| May 16, 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 154 |
| May 15, 2024 | 95.00 | 96.00 | 95.00 | 95.00 | 95.00 | 469 |
| May 14, 2024 | 94.00 | 94.50 | 93.00 | 93.00 | 93.00 | 175 |
| May 13, 2024 | 95.00 | 95.00 | 94.50 | 94.50 | 94.50 | 316 |
| May 10, 2024 | 96.50 | 96.50 | 95.00 | 95.00 | 95.00 | 492 |
| May 08, 2024 | 94.50 | 95.00 | 94.50 | 95.00 | 95.00 | 342 |
| May 07, 2024 | 93.50 | 95.00 | 93.50 | 95.00 | 95.00 | 140 |
| May 06, 2024 | 104.00 | 104.00 | 93.50 | 93.50 | 93.50 | 2,064 |
| May 03, 2024 | 93.00 | 94.00 | 93.00 | 94.00 | 94.00 | 49 |
| May 02, 2024 | 96.00 | 96.00 | 94.00 | 94.00 | 94.00 | 249 |
| Apr 30, 2024 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | 200 |
| Apr 29, 2024 | 93.00 | 95.50 | 93.00 | 94.00 | 94.00 | 878 |
| Apr 26, 2024 | 90.00 | 91.50 | 90.00 | 91.50 | 91.50 | 95 |
| Apr 25, 2024 | 93.50 | 93.50 | 90.50 | 90.50 | 90.50 | 10 |
| Apr 24, 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 12 |
| Apr 23, 2024 | 93.00 | 93.00 | 92.50 | 92.50 | 92.50 | 152 |
| Apr 22, 2024 | 89.00 | 94.50 | 89.00 | 93.00 | 93.00 | 35 |
| Apr 19, 2024 | 87.00 | 88.00 | 87.00 | 88.00 | 88.00 | 5 |
| Apr 18, 2024 | 88.00 | 88.00 | 87.50 | 87.50 | 87.50 | 1,845 |
| Apr 17, 2024 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | 130 |
| Apr 16, 2024 | 88.50 | 88.50 | 85.00 | 88.00 | 88.00 | 8,150 |
| Apr 15, 2024 | 86.00 | 89.50 | 86.00 | 88.50 | 88.50 | 2,758 |
| Apr 12, 2024 | 89.50 | 89.50 | 86.00 | 86.00 | 86.00 | 69 |
| Apr 11, 2024 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - |
| Apr 10, 2024 | 85.50 | 86.00 | 85.50 | 86.00 | 86.00 | 18 |
| Apr 09, 2024 | 84.50 | 86.00 | 84.50 | 86.00 | 86.00 | 174 |
| Apr 08, 2024 | 87.00 | 87.00 | 82.50 | 84.50 | 84.50 | 638 |
| Apr 05, 2024 | 83.00 | 84.50 | 83.00 | 84.00 | 84.00 | 1,833 |
| Apr 04, 2024 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | 1 |
| Apr 03, 2024 | 84.50 | 84.50 | 84.00 | 84.50 | 84.50 | 1,532 |
| Apr 02, 2024 | 82.00 | 83.00 | 82.00 | 83.00 | 83.00 | 225 |
| Mar 28, 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 132 |
| Mar 27, 2024 | 80.50 | 82.00 | 80.00 | 82.00 | 82.00 | 699 |
| Mar 26, 2024 | 77.00 | 79.00 | 77.00 | 79.00 | 79.00 | 1,672 |
| Mar 25, 2024 | 78.00 | 78.00 | 75.50 | 76.50 | 76.50 | 1,097 |
| Mar 22, 2024 | 75.50 | 78.00 | 75.50 | 78.00 | 78.00 | 1,707 |
| Mar 21, 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 1,118 |
| Mar 20, 2024 | 75.00 | 75.00 | 72.50 | 72.50 | 72.50 | 460 |
| Mar 19, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 78 |
| Mar 18, 2024 | 75.00 | 76.00 | 75.00 | 76.00 | 76.00 | 28 |
| Mar 15, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 229 |
| Mar 14, 2024 | 76.00 | 77.50 | 75.00 | 75.00 | 75.00 | 74 |
| Mar 13, 2024 | 73.50 | 75.00 | 73.50 | 75.00 | 75.00 | 384 |
| Mar 12, 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | 565 |
| Mar 11, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| Mar 08, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 15 |
| Mar 07, 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 3 |
| Mar 06, 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 3 |
| Mar 05, 2024 | 72.50 | 72.50 | 72.00 | 72.00 | 72.00 | 45 |
| Mar 04, 2024 | 71.50 | 72.50 | 71.50 | 72.50 | 72.50 | 169 |
| Mar 01, 2024 | 75.00 | 75.00 | 74.00 | 74.50 | 74.50 | 25 |
| Feb 29, 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 604 |
| Feb 28, 2024 | 73.00 | 74.00 | 73.00 | 74.00 | 74.00 | 1,001 |
| Feb 27, 2024 | 71.00 | 78.00 | 71.00 | 78.00 | 78.00 | 103 |
| Feb 26, 2024 | 71.50 | 73.00 | 71.50 | 73.00 | 73.00 | 313 |
| Feb 23, 2024 | 74.00 | 74.00 | 72.50 | 73.00 | 73.00 | 2,654 |
| Feb 22, 2024 | 89.00 | 89.00 | 74.50 | 76.50 | 76.50 | 1,124 |
| Feb 21, 2024 | 75.00 | 75.00 | 72.50 | 73.00 | 73.00 | 921 |
| Feb 20, 2024 | 77.00 | 77.00 | 75.00 | 76.00 | 76.00 | 1,358 |
| Feb 19, 2024 | 75.00 | 77.50 | 75.00 | 77.00 | 77.00 | 782 |
| Feb 16, 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - |
| Feb 15, 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 972 |
| Feb 14, 2024 | 77.00 | 77.00 | 76.00 | 76.00 | 76.00 | 1,440 |
| Feb 13, 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | - |
| Feb 12, 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | 23 |
| Feb 09, 2024 | 83.50 | 85.00 | 83.50 | 83.50 | 83.50 | 835 |
| Feb 08, 2024 | 75.50 | 79.00 | 75.50 | 78.50 | 78.50 | 708 |
| Feb 07, 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | 10 |
| Feb 06, 2024 | 76.00 | 76.00 | 75.00 | 75.00 | 75.00 | 370 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.