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

Stockholm - Stockholm Real Time Price. Currency in SEK
Show:
Historical Prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 05, 202370.1070.1569.4070.0070.009,447
Jun 02, 202369.7570.7069.1070.1070.10158,057
Jun 01, 202370.7570.7568.5569.7569.75186,731
May 31, 2023------
May 30, 202370.5071.6070.5070.9570.9592,204
May 29, 202372.6074.6570.0570.5070.5081,146
May 26, 202373.0073.2071.4072.6072.60128,889
May 25, 202374.4575.1072.6072.7072.70169,827
May 24, 202375.8575.8572.1074.1074.10307,829
May 23, 202374.9576.6574.3076.4076.40210,080
May 22, 202375.2076.6574.6074.9074.90211,374
May 19, 202376.2577.8574.4575.3075.30265,636
May 17, 202377.6077.9575.5075.7075.7070,851
May 16, 202380.5580.5577.4577.6077.60200,931
May 15, 202380.1581.4079.0080.5580.55160,104
May 12, 202382.4582.8579.0580.1080.10111,776
May 11, 202381.8583.7581.1582.4582.45290,477
May 10, 202383.0083.6078.5081.5081.50201,263
May 09, 202381.6084.8581.6084.0584.05120,038
May 08, 202384.5085.1583.9084.7084.70105,243
May 05, 202383.2086.1083.0084.7084.70213,090
May 04, 202381.4583.5580.4583.2083.20215,589
May 03, 202381.2082.0079.9581.5081.50168,994
May 02, 202382.8082.8581.2581.4081.40169,424
Apr 28, 202384.8585.0082.2082.3582.35227,625
Apr 27, 202381.8088.1079.4084.0584.05630,750
Apr 26, 202381.1085.0574.5080.2080.20563,018
Apr 25, 202381.0082.0581.0081.1581.15131,401
Apr 24, 202383.0083.2081.8082.0082.00103,418
Apr 21, 202383.3583.6082.7583.0083.00151,984
Apr 20, 202383.7084.2582.8583.2583.25177,351
Apr 19, 202383.8584.3582.3083.0083.00188,055
Apr 18, 202384.0084.7082.7583.8583.85245,451
Apr 17, 202382.0084.8581.5083.4083.40336,407
Apr 14, 202379.5082.0079.5081.5081.50252,220
Apr 13, 202378.0079.3077.6578.8578.85208,998
Apr 12, 202377.9078.7577.3578.0078.00197,930
Apr 11, 202376.5577.7576.4577.5077.50146,474
Apr 06, 202375.4576.8075.0076.3076.3083,490
Apr 05, 202374.8576.6074.3074.8074.80144,787
Apr 04, 202372.3075.4072.3074.8574.85307,798
Apr 03, 202375.2575.4072.3072.3072.30192,463
Mar 31, 202375.0076.2474.6375.2875.28203,050
Mar 30, 202375.6075.8874.3374.9574.95159,269
Mar 29, 202374.6576.0774.3375.6075.60207,288
Mar 28, 202374.1074.7271.6974.0274.02324,998
Mar 27, 202373.8275.1973.8074.3474.34179,636
Mar 24, 202373.8074.8773.0073.8573.85404,352
Mar 23, 202370.9974.0570.0073.6473.64589,757
Mar 22, 202369.4170.4768.6570.1170.11516,724
Mar 21, 202370.5871.3269.0069.1369.13259,176
Mar 20, 202369.9671.2068.5570.5870.58241,335
Mar 17, 202372.0072.0069.8869.9669.96435,866
Mar 16, 202368.1671.2168.0071.0071.00350,546
Mar 15, 202367.8569.2465.2268.1668.16526,122
Mar 14, 202367.5768.5567.0067.8567.85211,521
Mar 13, 202369.1469.7666.6067.5767.57318,479
Mar 10, 202369.5870.4468.5069.6169.61333,721
Mar 09, 202371.2471.5969.7970.5470.54327,045
Mar 08, 202370.9571.8870.1970.7370.73240,894
Mar 07, 202373.6574.1270.4070.8570.85309,533
Mar 06, 202372.5073.8472.0173.3673.361,154,596
Mar 03, 202373.0474.2571.5572.1472.14682,572
Mar 02, 202371.0072.6470.8072.1172.11440,382
Mar 01, 202372.6173.3071.5871.7071.70227,324
Feb 28, 202372.9573.3271.4372.6172.61284,566
Feb 27, 202373.0073.8072.4572.9572.95187,863
Feb 24, 202375.0076.3072.3372.8872.88377,872
Feb 23, 202376.7577.3975.0675.0675.06182,278
Feb 22, 202378.0278.0275.6776.2276.22191,319
Feb 21, 202380.9881.4577.6377.8477.84282,461
Feb 20, 202379.5182.0078.7081.7481.74228,700
Feb 17, 202379.0080.0078.4679.4079.40249,123
Feb 16, 202380.0082.3078.9079.7079.70506,855
Feb 15, 202379.4482.2679.3880.2580.25322,911
Feb 14, 202378.8080.3178.6279.4479.44444,400
Feb 13, 202379.5082.1078.0078.9878.98455,940
Feb 10, 202381.0182.4978.6679.3279.32725,514
Feb 09, 202392.5092.5083.3684.3384.33435,469
Feb 08, 202393.3493.4988.9189.3089.30238,852
Feb 07, 202389.8792.4889.7292.2092.20256,281
Feb 06, 202391.0091.0088.6089.4389.43164,842
Feb 03, 202389.9292.2889.0191.3891.38360,999
Feb 02, 202391.5392.0085.2090.6390.63868,819
Feb 01, 202392.0092.4291.2291.7091.70149,990
Jan 31, 202392.5093.3089.9892.3992.39242,132
Jan 30, 202393.3694.2490.5693.4893.48361,755
Jan 27, 202391.1793.4490.6293.3693.36186,617
Jan 26, 202389.1791.8788.1891.3091.30245,893
Jan 25, 202387.3989.3286.2689.1189.11257,372
Jan 24, 202386.5088.2386.3087.3987.39339,803
Jan 23, 202384.4086.4583.3386.2686.26261,454
Jan 20, 202381.6084.8481.2684.4584.45397,648
Jan 19, 202380.0083.1879.5281.5081.50270,021
Jan 18, 202378.5381.8578.5080.4380.43369,534
Jan 17, 202377.4078.8776.3778.4678.461,106,781
Jan 16, 202377.2978.2777.0077.4077.40476,670
Jan 13, 202378.3679.3776.8877.2877.28825,118
Jan 12, 202381.0081.0077.2678.2278.22437,888
Jan 11, 202382.5082.5180.5480.6980.69183,009
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...