Canada markets closed

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

Stockholm - Stockholm Real Time Price. Currency in SEK
Add to watchlist
73.91+0.71 (+0.97%)
At close: 05:29PM CEST
Time Period:
Oct 01, 2021 - Oct 01, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj Close**Volume
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
Jul 15, 202282.6584.4081.5083.7083.70496,863
Jul 14, 202284.5085.0082.0082.6582.65166,525
Jul 13, 202286.5086.8582.5084.7084.70294,288
Jul 12, 202285.7086.9083.8585.8085.80736,544
Jul 11, 202288.0088.6085.7085.7085.70383,438
Jul 08, 202289.1589.1586.4088.0588.05222,826
Jul 07, 202284.7088.6083.8088.3588.35369,043
Jul 06, 202285.8086.2083.2583.6083.60210,712
Jul 05, 202284.5086.3083.6584.4584.45328,241
Jul 04, 202283.7085.5083.7084.1084.1092,018
Jul 01, 202282.1584.9081.5084.1584.15289,105
Jul 01, 202225 Dividend
Jun 30, 202282.3585.2081.2082.1557.15314,741
Jun 29, 202286.8086.8082.1584.6558.89434,078
Jun 28, 202287.6589.0086.8086.8060.38241,886
Jun 27, 202289.2089.9586.3087.6560.98319,491
Jun 23, 202289.0089.7586.8087.7061.01244,096
Jun 22, 202285.9590.5084.5089.2562.09485,882
Jun 21, 202285.0089.6084.6085.8559.72319,866
Jun 20, 202291.5591.5583.8584.4558.75368,472
Jun 17, 202283.0086.9582.4086.9060.45296,460
Jun 16, 202286.1586.3579.9083.0057.74211,287
Jun 15, 202282.1087.5082.1085.8559.72195,671
Jun 14, 202278.6483.9578.6481.9557.01188,309
Jun 14, 202225 Dividend
Jun 13, 2022105.90106.40102.30103.7054.75280,362
Jun 10, 2022110.60110.80106.50106.5056.23119,149
Jun 09, 2022114.50114.50110.30110.8058.50210,760
Jun 08, 2022112.10115.50112.10113.7060.03242,967
Jun 07, 2022112.00113.00110.30112.3059.29113,685
Jun 03, 2022112.90114.20111.50111.9059.08652,098
Jun 02, 2022112.40115.00112.40113.3059.82252,924
Jun 01, 2022115.90117.40114.60114.6060.50166,595
May 31, 2022114.20115.50113.20115.0060.72624,173
May 30, 2022112.20115.40112.20114.2060.29305,671
May 27, 2022109.10112.40109.10112.0059.13316,062
May 25, 2022108.10109.90107.80107.8056.91138,716
May 24, 2022110.20112.00107.50107.9056.971,142,179
May 23, 2022114.00115.60112.20112.6059.45253,758
May 20, 2022115.00116.30112.80113.3059.82190,295
May 19, 2022110.30113.70109.70113.6059.98342,306
May 18, 2022114.10114.40112.10112.4059.34142,730
May 17, 2022111.40115.50111.40113.1059.71223,043
May 16, 2022112.00113.10109.60110.8058.50314,168
May 13, 2022110.10113.10110.10111.5058.87217,717
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...