Canada Markets close in 3 hrs 5 mins

Modern Times Group MTG AB (publ) (MTG-B.ST)

Stockholm - Stockholm Real Time Price. Currency in SEK
Add to watchlist
83.31+0.90 (+1.09%)
At close: 05:29PM CET
Time Period:
Dec 02, 2021 - Dec 02, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 202282.4185.3081.4983.3183.31204,017
Dec 01, 2022------
Nov 30, 2022------
Nov 29, 202282.2583.6481.9583.2083.20144,273
Nov 28, 202283.8083.8082.6582.8082.80115,345
Nov 25, 202284.5084.8383.6083.8083.80114,204
Nov 24, 202282.9685.4982.8584.3984.39129,560
Nov 23, 202282.0083.8382.0083.1883.18129,882
Nov 22, 202283.9984.1881.4581.4581.45208,955
Nov 21, 202285.0085.0683.9983.9983.99158,543
Nov 18, 202284.5285.3783.5484.9884.98214,419
Nov 17, 202285.1585.9683.7483.8883.88171,606
Nov 16, 202286.2087.3884.9386.1686.16114,415
Nov 15, 202288.0089.0086.1886.1986.19198,922
Nov 14, 202288.2089.1887.3388.0188.01279,440
Nov 11, 202289.2689.5186.1188.1388.13340,498
Nov 10, 202285.0789.4283.9188.9788.97237,340
Nov 09, 202287.0087.0084.2885.0785.07192,294
Nov 08, 202286.7289.1586.0087.0687.06199,628
Nov 07, 202287.2087.7484.9885.8785.87221,397
Nov 04, 202284.3587.2084.0287.1587.15146,773
Nov 03, 202286.3687.3583.0784.0384.03209,860
Nov 02, 202284.5088.6984.0087.7187.71284,924
Nov 01, 202282.7086.0082.7084.5184.51300,784
Oct 31, 202281.4483.3680.0682.7182.71272,345
Oct 28, 202281.0383.8380.5780.9280.92538,194
Oct 27, 202278.0083.9777.4082.2782.271,332,363
Oct 26, 202277.8181.6874.2078.1478.141,289,235
Oct 25, 202272.4675.0072.1575.0075.00150,226
Oct 24, 202272.6473.4372.0272.9872.98139,664
Oct 21, 202272.5074.0271.6772.6472.64126,811
Oct 20, 202272.0073.1870.5072.7172.71160,356
Oct 19, 202275.0076.2472.5672.5672.56123,639
Oct 18, 202276.0077.6076.0076.4176.41102,967
Oct 17, 202274.0076.3673.6075.7075.70178,428
Oct 14, 202274.0075.1371.7673.9673.96195,838
Oct 13, 202272.1074.2871.3374.0074.00228,454
Oct 12, 202273.1974.3672.5473.3173.31169,869
Oct 11, 202275.4775.4772.5873.6573.65246,458
Oct 10, 202274.2376.5573.4074.8374.83126,235
Oct 07, 202275.0075.7773.6674.2874.28100,911
Oct 06, 202272.4874.7072.4874.7074.70171,804
Oct 05, 202274.9775.9172.2072.3772.37196,122
Oct 04, 202275.0077.8074.6176.4476.44283,846
Oct 03, 202270.3474.4270.3474.1674.16288,093
Sept 30, 202273.5074.1171.0073.9173.91511,777
Sept 29, 202275.5075.5071.7973.2073.20868,017
Sept 28, 202274.9776.3773.3575.8075.80502,210
Sept 27, 202277.6778.2074.6275.1775.17232,276
Sept 26, 202280.2880.2877.6777.6777.67201,973
Sept 23, 202278.5880.4877.4579.5079.50753,446
Sept 22, 202281.0081.4378.4979.0079.00250,511
Sept 21, 202280.5182.6680.5082.1182.1186,428
Sept 20, 202283.8085.1580.5080.9480.94230,314
Sept 19, 202284.8884.8882.1083.8083.8080,592
Sept 16, 202286.5086.9184.7984.9184.91483,764
Sept 15, 202287.1088.8886.5887.0687.06110,646
Sept 14, 202286.7189.3786.7187.7387.7361,778
Sept 13, 202290.3790.9988.3988.7088.70115,344
Sept 12, 202288.0090.0788.0089.7589.75133,509
Sept 09, 202286.0088.6885.9888.1488.14113,799
Sept 08, 202286.7087.5584.6185.6885.68139,249
Sept 07, 202288.0088.0086.2486.9486.9475,527
Sept 06, 202289.2990.3887.5288.3888.38112,043
Sept 05, 202289.1090.2688.9089.2989.29112,890
Sept 02, 202289.9192.1789.2591.2091.20101,101
Sept 01, 202293.6093.6089.8089.8089.80107,887
Aug 31, 202294.2395.0193.2693.6093.60208,993
Aug 30, 202291.3294.2391.3293.3293.32187,800
Aug 29, 202292.0093.6191.0091.5391.53144,447
Aug 26, 202295.0095.7292.3892.7592.75147,008
Aug 25, 202298.3698.3694.6294.8794.87112,999
Aug 24, 202295.6195.7692.8595.3695.36262,771
Aug 23, 202294.4596.7494.4595.4995.49127,063
Aug 22, 202297.5098.3295.3796.7096.70238,096
Aug 19, 202299.5499.5496.8097.9397.93137,431
Aug 18, 2022101.32101.4499.5099.9099.90102,530
Aug 17, 2022101.72102.50100.54101.00101.00197,866
Aug 16, 2022101.82102.46100.52101.50101.50182,590
Aug 15, 2022101.34102.48100.04100.86100.86224,969
Aug 12, 2022102.58103.68100.10101.36101.36175,255
Aug 11, 2022102.98104.70102.80103.92103.92319,762
Aug 10, 2022101.62103.32100.32102.98102.98205,818
Aug 09, 2022102.62104.20100.90101.62101.62206,119
Aug 08, 2022104.08104.50102.92103.80103.80143,558
Aug 05, 2022106.48106.64103.62104.00104.00349,250
Aug 04, 2022105.66107.22104.38105.32105.32237,817
Aug 03, 2022104.30105.84103.00105.66105.66158,835
Aug 02, 2022102.90104.52101.04104.30104.30264,693
Aug 01, 2022103.98104.5098.99102.90102.90359,977
Jul 29, 2022104.42105.50102.00104.80104.80566,666
Jul 28, 2022104.00104.48101.66104.42104.42588,460
Jul 27, 2022104.02104.0298.06102.70102.70495,975
Jul 26, 2022101.10104.2099.55103.90103.90509,985
Jul 25, 202294.20101.1093.35101.10101.10727,927
Jul 22, 202286.0095.9583.9094.4094.401,070,793
Jul 21, 202280.5088.5079.5585.0085.001,345,695
Jul 20, 202289.9590.0578.0578.9578.951,799,976
Jul 19, 202288.8591.1087.5589.3089.30231,499
Jul 18, 202285.5087.9084.5087.9087.90394,905
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...