Modern Times Group MTG AB (publ) (MTG-B.ST)
Stockholm - Stockholm Real Time Price. Currency in SEK
Add to watchlist
At close: 05:29PM CEST
Time Period:
Oct 13, 2023 - Oct 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 11, 2024 | 79.40 | 79.55 | 77.30 | 78.55 | 78.55 | 209,820 |
| Oct 10, 2024 | 78.25 | 80.45 | 77.20 | 79.35 | 79.35 | 248,066 |
| Oct 09, 2024 | 80.05 | 80.25 | 76.50 | 78.25 | 78.25 | 402,126 |
| Oct 08, 2024 | 80.75 | 80.85 | 79.55 | 79.55 | 79.55 | 143,463 |
| Oct 07, 2024 | 81.10 | 82.15 | 80.45 | 81.15 | 81.15 | 148,607 |
| Oct 04, 2024 | 79.05 | 81.05 | 78.95 | 80.80 | 80.80 | 170,561 |
| Oct 03, 2024 | 79.70 | 79.70 | 78.85 | 79.40 | 79.40 | 119,616 |
| Oct 02, 2024 | 77.80 | 79.90 | 77.55 | 79.80 | 79.80 | 164,664 |
| Oct 01, 2024 | 79.75 | 79.85 | 77.55 | 77.55 | 77.55 | 126,389 |
| Sept 30, 2024 | 79.75 | 80.10 | 78.50 | 79.00 | 79.00 | 122,565 |
| Sept 27, 2024 | 78.00 | 79.80 | 77.90 | 79.65 | 79.65 | 194,423 |
| Sept 26, 2024 | 76.90 | 78.90 | 76.65 | 77.90 | 77.90 | 298,268 |
| Sept 25, 2024 | 74.50 | 77.80 | 74.40 | 76.65 | 76.65 | 333,579 |
| Sept 24, 2024 | 75.70 | 75.75 | 74.50 | 74.50 | 74.50 | 259,409 |
| Sept 23, 2024 | 75.45 | 76.05 | 75.10 | 75.70 | 75.70 | 154,136 |
| Sept 20, 2024 | 77.25 | 77.25 | 75.40 | 75.40 | 75.40 | 315,182 |
| Sept 19, 2024 | 75.95 | 77.70 | 75.85 | 77.25 | 77.25 | 153,007 |
| Sept 18, 2024 | 75.90 | 75.95 | 74.55 | 75.35 | 75.35 | 68,909 |
| Sept 17, 2024 | 74.90 | 75.55 | 74.40 | 75.15 | 75.15 | 164,802 |
| Sept 16, 2024 | 74.50 | 74.90 | 74.15 | 74.60 | 74.60 | 140,399 |
| Sept 13, 2024 | 76.60 | 77.05 | 73.95 | 75.00 | 75.00 | 267,352 |
| Sept 12, 2024 | 77.40 | 78.00 | 76.30 | 76.45 | 76.45 | 122,470 |
| Sept 11, 2024 | 78.70 | 79.30 | 77.10 | 77.15 | 77.15 | 123,681 |
| Sept 10, 2024 | 78.10 | 79.95 | 77.85 | 78.70 | 78.70 | 129,957 |
| Sept 09, 2024 | 77.00 | 78.10 | 77.00 | 77.85 | 77.85 | 157,392 |
| Sept 06, 2024 | 76.25 | 77.85 | 76.25 | 76.85 | 76.85 | 106,498 |
| Sept 05, 2024 | 76.05 | 77.50 | 75.85 | 77.15 | 77.15 | 144,261 |
| Sept 04, 2024 | 73.80 | 76.45 | 72.80 | 76.30 | 76.30 | 285,266 |
| Sept 03, 2024 | 76.25 | 76.25 | 74.65 | 74.65 | 74.65 | 202,654 |
| Sept 02, 2024 | 77.00 | 77.20 | 75.25 | 76.25 | 76.25 | 182,878 |
| Aug 30, 2024 | 77.05 | 77.55 | 76.55 | 77.15 | 77.15 | 390,745 |
| Aug 29, 2024 | 76.00 | 77.20 | 75.50 | 77.05 | 77.05 | 184,617 |
| Aug 28, 2024 | 76.90 | 77.00 | 75.85 | 75.85 | 75.85 | 100,120 |
| Aug 27, 2024 | 77.40 | 77.90 | 76.80 | 76.80 | 76.80 | 81,214 |
| Aug 26, 2024 | 77.85 | 78.35 | 76.60 | 77.40 | 77.40 | 96,316 |
| Aug 23, 2024 | 76.65 | 77.85 | 76.65 | 77.60 | 77.60 | 80,921 |
| Aug 22, 2024 | 76.45 | 77.00 | 75.90 | 76.65 | 76.65 | 471,522 |
| Aug 21, 2024 | 76.65 | 77.45 | 76.30 | 76.50 | 76.50 | 77,709 |
| Aug 20, 2024 | 77.60 | 77.80 | 76.40 | 76.50 | 76.50 | 127,022 |
| Aug 19, 2024 | 77.15 | 77.60 | 76.75 | 77.40 | 77.40 | 149,380 |
| Aug 16, 2024 | 76.90 | 77.90 | 76.55 | 77.20 | 77.20 | 129,671 |
| Aug 15, 2024 | 76.95 | 77.35 | 76.05 | 77.25 | 77.25 | 112,301 |
| Aug 14, 2024 | 77.00 | 77.35 | 76.30 | 76.85 | 76.85 | 97,168 |
| Aug 13, 2024 | 77.70 | 77.70 | 76.05 | 76.65 | 76.65 | 173,820 |
| Aug 12, 2024 | 77.05 | 77.75 | 76.90 | 77.20 | 77.20 | 156,827 |
| Aug 09, 2024 | 78.50 | 78.80 | 76.90 | 77.05 | 77.05 | 116,231 |
| Aug 08, 2024 | 77.40 | 78.30 | 76.25 | 78.00 | 78.00 | 164,364 |
| Aug 07, 2024 | 77.00 | 77.90 | 76.60 | 77.45 | 77.45 | 110,209 |
| Aug 06, 2024 | 76.15 | 77.25 | 75.60 | 76.80 | 76.80 | 146,043 |
| Aug 05, 2024 | 74.10 | 76.25 | 73.50 | 75.85 | 75.85 | 269,286 |
| Aug 02, 2024 | 80.00 | 80.00 | 77.35 | 77.35 | 77.35 | 273,847 |
| Aug 01, 2024 | 82.25 | 82.50 | 80.50 | 80.50 | 80.50 | 123,679 |
| Jul 31, 2024 | 81.35 | 82.25 | 81.15 | 82.25 | 82.25 | 398,900 |
| Jul 30, 2024 | 81.90 | 82.05 | 81.00 | 81.35 | 81.35 | 131,763 |
| Jul 29, 2024 | 81.95 | 83.45 | 81.85 | 82.15 | 82.15 | 155,680 |
| Jul 26, 2024 | 81.45 | 82.55 | 80.40 | 81.95 | 81.95 | 184,029 |
| Jul 25, 2024 | 80.25 | 81.90 | 80.25 | 81.45 | 81.45 | 235,599 |
| Jul 24, 2024 | 79.55 | 80.75 | 79.40 | 80.25 | 80.25 | 157,573 |
| Jul 23, 2024 | 80.80 | 81.70 | 80.00 | 80.30 | 80.30 | 192,134 |
| Jul 22, 2024 | 80.05 | 80.20 | 78.85 | 79.40 | 79.40 | 247,403 |
| Jul 19, 2024 | 82.40 | 82.40 | 79.90 | 79.90 | 79.90 | 241,693 |
| Jul 18, 2024 | 86.40 | 86.40 | 80.05 | 82.40 | 82.40 | 745,066 |
| Jul 17, 2024 | 86.70 | 87.15 | 86.00 | 86.80 | 86.80 | 151,245 |
| Jul 16, 2024 | 87.70 | 87.70 | 86.25 | 86.65 | 86.65 | 157,884 |
| Jul 15, 2024 | 86.80 | 88.60 | 86.60 | 87.75 | 87.75 | 88,219 |
| Jul 12, 2024 | 88.35 | 88.35 | 86.80 | 87.60 | 87.60 | 158,425 |
| Jul 11, 2024 | 87.55 | 87.80 | 86.60 | 87.80 | 87.80 | 203,040 |
| Jul 10, 2024 | 86.80 | 87.85 | 86.50 | 87.80 | 87.80 | 160,080 |
| Jul 09, 2024 | 87.70 | 88.05 | 86.35 | 86.80 | 86.80 | 124,785 |
| Jul 08, 2024 | 86.80 | 88.85 | 86.60 | 87.70 | 87.70 | 100,621 |
| Jul 05, 2024 | 87.35 | 88.75 | 86.85 | 87.90 | 87.90 | 76,668 |
| Jul 04, 2024 | 87.75 | 89.00 | 86.75 | 87.35 | 87.35 | 142,526 |
| Jul 03, 2024 | 86.90 | 87.75 | 86.40 | 87.75 | 87.75 | 161,895 |
| Jul 02, 2024 | 85.20 | 87.00 | 85.20 | 86.10 | 86.10 | 223,673 |
| Jul 01, 2024 | 84.70 | 84.70 | 82.70 | 83.45 | 83.45 | 217,960 |
| Jun 28, 2024 | 86.05 | 86.55 | 84.65 | 85.40 | 85.40 | 68,028 |
| Jun 27, 2024 | 85.70 | 87.05 | 85.45 | 86.30 | 86.30 | 82,428 |
| Jun 26, 2024 | 86.90 | 87.60 | 85.30 | 85.70 | 85.70 | 117,648 |
| Jun 25, 2024 | 86.25 | 87.00 | 85.75 | 87.00 | 87.00 | 112,954 |
| Jun 24, 2024 | 86.30 | 87.00 | 85.30 | 86.25 | 86.25 | 91,492 |
| Jun 20, 2024 | 86.00 | 86.30 | 83.45 | 86.30 | 86.30 | 252,509 |
| Jun 19, 2024 | 87.55 | 87.55 | 86.35 | 86.85 | 86.85 | 286,953 |
| Jun 18, 2024 | 88.85 | 89.00 | 87.25 | 87.60 | 87.60 | 110,134 |
| Jun 17, 2024 | 88.45 | 89.10 | 87.90 | 88.85 | 88.85 | 92,634 |
| Jun 14, 2024 | 90.05 | 90.10 | 88.20 | 88.40 | 88.40 | 194,380 |
| Jun 13, 2024 | 91.90 | 91.90 | 90.05 | 90.10 | 90.10 | 162,081 |
| Jun 12, 2024 | 91.35 | 92.20 | 90.10 | 91.85 | 91.85 | 338,609 |
| Jun 11, 2024 | 93.00 | 94.00 | 90.65 | 91.30 | 91.30 | 105,976 |
| Jun 10, 2024 | 94.00 | 94.95 | 91.60 | 92.85 | 92.85 | 285,938 |
| Jun 07, 2024 | 91.20 | 94.80 | 90.70 | 94.75 | 94.75 | 484,642 |
| Jun 05, 2024 | 92.40 | 92.75 | 90.25 | 91.60 | 91.60 | 222,436 |
| Jun 04, 2024 | 94.00 | 94.40 | 92.20 | 92.40 | 92.40 | 142,911 |
| Jun 03, 2024 | 92.25 | 94.20 | 90.10 | 93.65 | 93.65 | 190,072 |
| May 31, 2024 | 90.00 | 93.50 | 86.85 | 93.50 | 93.50 | 1,187,910 |
| May 30, 2024 | 94.00 | 94.60 | 93.20 | 94.05 | 94.05 | 800,522 |
| May 29, 2024 | 93.95 | 96.15 | 93.85 | 94.00 | 94.00 | 398,954 |
| May 28, 2024 | 94.90 | 94.95 | 93.20 | 94.15 | 94.15 | 117,340 |
| May 27, 2024 | 95.85 | 96.00 | 94.50 | 94.80 | 94.80 | 150,749 |
| May 24, 2024 | 94.85 | 96.90 | 94.00 | 96.60 | 96.60 | 130,042 |
| May 23, 2024 | 96.60 | 96.60 | 95.10 | 95.25 | 95.25 | 139,222 |
| *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.