Modern Times Group Mtg AB (MTG-B.ST)
Stockholm - Stockholm Real Time Price. Currency in SEK
Add to watchlist
At close: 05:29PM CET
Show:
Historical Prices
Frequency:
Daily
Currency in SEK
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec. 07, 2021 | 87.65 | 89.70 | 87.45 | 88.90 | 88.90 | 355,212 |
| Dec. 06, 2021 | 86.05 | 87.00 | 84.00 | 86.30 | 86.30 | 283,508 |
| Dec. 03, 2021 | 88.15 | 88.50 | 84.85 | 85.05 | 85.05 | 196,088 |
| Dec. 02, 2021 | 89.30 | 89.30 | 86.05 | 87.50 | 87.50 | 452,391 |
| Dec. 01, 2021 | 90.05 | 91.30 | 89.40 | 89.80 | 89.80 | 423,547 |
| Nov. 30, 2021 | 91.75 | 91.75 | 89.05 | 90.10 | 90.10 | 262,753 |
| Nov. 29, 2021 | 92.90 | 93.70 | 91.85 | 92.10 | 92.10 | 210,185 |
| Nov. 26, 2021 | 92.30 | 94.50 | 89.25 | 92.85 | 92.85 | 575,792 |
| Nov. 25, 2021 | 95.50 | 97.25 | 94.70 | 96.15 | 96.15 | 200,661 |
| Nov. 24, 2021 | 94.90 | 95.85 | 93.15 | 95.50 | 95.50 | 439,969 |
| Nov. 23, 2021 | 96.00 | 96.60 | 93.65 | 95.00 | 95.00 | 396,946 |
| Nov. 22, 2021 | 99.00 | 99.95 | 96.60 | 97.05 | 97.05 | 312,970 |
| Nov. 19, 2021 | 99.05 | 99.75 | 98.10 | 98.95 | 98.95 | 284,665 |
| Nov. 18, 2021 | 100.00 | 100.00 | 98.05 | 99.05 | 99.05 | 256,064 |
| Nov. 17, 2021 | 101.00 | 101.50 | 99.55 | 100.00 | 100.00 | 226,809 |
| Nov. 16, 2021 | 102.80 | 103.10 | 100.60 | 101.00 | 101.00 | 224,290 |
| Nov. 15, 2021 | 100.20 | 103.10 | 99.80 | 102.50 | 102.50 | 288,695 |
| Nov. 12, 2021 | 101.50 | 101.60 | 99.70 | 100.30 | 100.30 | 554,504 |
| Nov. 11, 2021 | 101.70 | 102.00 | 100.10 | 101.00 | 101.00 | 217,749 |
| Nov. 10, 2021 | 101.80 | 102.00 | 100.50 | 101.70 | 101.70 | 177,395 |
| Nov. 09, 2021 | 101.70 | 102.90 | 101.10 | 101.30 | 101.30 | 221,627 |
| Nov. 08, 2021 | 101.70 | 101.80 | 98.20 | 100.70 | 100.70 | 277,354 |
| Nov. 05, 2021 | 100.50 | 103.60 | 100.30 | 101.70 | 101.70 | 335,214 |
| Nov. 04, 2021 | 98.40 | 101.10 | 97.90 | 99.75 | 99.75 | 352,602 |
| Nov. 03, 2021 | 100.60 | 101.10 | 97.60 | 98.40 | 98.40 | 314,256 |
| Nov. 02, 2021 | 102.80 | 102.80 | 99.80 | 100.30 | 100.30 | 423,918 |
| Nov. 01, 2021 | 99.30 | 103.50 | 98.55 | 102.30 | 102.30 | 483,608 |
| Oct. 29, 2021 | 106.50 | 106.50 | 98.30 | 98.30 | 98.30 | 1,001,787 |
| Oct. 28, 2021 | 105.20 | 110.50 | 103.50 | 106.60 | 106.60 | 811,016 |
| Oct. 27, 2021 | 104.40 | 105.90 | 103.40 | 105.20 | 105.20 | 298,401 |
| Oct. 26, 2021 | 105.90 | 106.80 | 103.30 | 105.00 | 105.00 | 215,477 |
| Oct. 25, 2021 | 110.10 | 110.10 | 105.20 | 106.00 | 106.00 | 237,104 |
| Oct. 22, 2021 | 109.30 | 111.40 | 108.30 | 109.80 | 109.80 | 161,166 |
| Oct. 21, 2021 | 111.10 | 111.70 | 108.70 | 109.40 | 109.40 | 165,253 |
| Oct. 20, 2021 | 107.90 | 112.00 | 107.50 | 111.70 | 111.70 | 310,937 |
| Oct. 19, 2021 | 107.40 | 110.00 | 107.20 | 108.00 | 108.00 | 175,899 |
| Oct. 18, 2021 | 111.20 | 111.50 | 107.00 | 107.00 | 107.00 | 265,949 |
| Oct. 15, 2021 | 112.00 | 112.20 | 110.30 | 110.90 | 110.90 | 190,447 |
| Oct. 14, 2021 | 111.00 | 112.80 | 110.50 | 110.80 | 110.80 | 350,282 |
| Oct. 13, 2021 | 108.00 | 110.90 | 106.80 | 110.20 | 110.20 | 180,557 |
| Oct. 12, 2021 | 105.10 | 107.60 | 104.70 | 107.10 | 107.10 | 210,730 |
| Oct. 11, 2021 | 106.00 | 106.00 | 104.00 | 105.30 | 105.30 | 273,993 |
| Oct. 08, 2021 | 106.10 | 107.40 | 105.50 | 106.40 | 106.40 | 177,676 |
| Oct. 07, 2021 | 108.00 | 108.00 | 103.60 | 106.10 | 106.10 | 329,412 |
| Oct. 06, 2021 | 108.40 | 108.40 | 105.30 | 106.60 | 106.60 | 413,427 |
| Oct. 05, 2021 | 106.00 | 108.40 | 105.80 | 108.40 | 108.40 | 142,196 |
| Oct. 04, 2021 | 106.80 | 108.80 | 105.80 | 106.00 | 106.00 | 701,950 |
| Oct. 01, 2021 | 105.90 | 107.30 | 104.50 | 107.30 | 107.30 | 213,439 |
| Sep. 30, 2021 | 106.90 | 106.90 | 105.00 | 106.40 | 106.40 | 320,221 |
| Sep. 29, 2021 | 106.00 | 107.90 | 105.30 | 105.90 | 105.90 | 165,260 |
| Sep. 28, 2021 | 107.00 | 107.40 | 105.60 | 106.00 | 106.00 | 349,049 |
| Sep. 27, 2021 | 108.60 | 109.10 | 106.60 | 107.70 | 107.70 | 461,372 |
| Sep. 24, 2021 | 109.40 | 109.40 | 108.00 | 108.60 | 108.60 | 152,684 |
| Sep. 23, 2021 | 107.00 | 110.00 | 107.00 | 108.50 | 108.50 | 111,666 |
| Sep. 22, 2021 | 106.00 | 108.10 | 106.00 | 107.30 | 107.30 | 122,635 |
| Sep. 21, 2021 | 107.80 | 107.80 | 105.10 | 106.40 | 106.40 | 241,747 |
| Sep. 20, 2021 | 110.80 | 110.80 | 107.40 | 108.10 | 108.10 | 203,563 |
| Sep. 17, 2021 | 111.40 | 112.80 | 110.70 | 111.00 | 111.00 | 460,089 |
| Sep. 16, 2021 | 111.50 | 113.40 | 110.70 | 111.40 | 111.40 | 217,385 |
| Sep. 15, 2021 | 112.00 | 113.70 | 110.70 | 111.30 | 111.30 | 278,051 |
| Sep. 14, 2021 | 117.30 | 118.50 | 112.30 | 112.60 | 112.60 | 365,160 |
| Sep. 13, 2021 | 117.10 | 121.00 | 117.00 | 117.20 | 117.20 | 294,315 |
| Sep. 10, 2021 | 120.90 | 121.00 | 114.90 | 116.40 | 116.40 | 353,030 |
| Sep. 09, 2021 | 126.00 | 126.00 | 120.90 | 120.90 | 120.90 | 266,428 |
| Sep. 08, 2021 | 130.10 | 131.10 | 125.10 | 126.00 | 126.00 | 319,178 |
| Sep. 07, 2021 | 130.60 | 132.40 | 130.10 | 130.10 | 130.10 | 284,072 |
| Sep. 06, 2021 | 130.20 | 131.50 | 128.70 | 130.70 | 130.70 | 208,896 |
| Sep. 03, 2021 | 127.90 | 131.70 | 127.80 | 130.30 | 130.30 | 505,331 |
| Sep. 02, 2021 | 122.40 | 128.50 | 122.20 | 127.80 | 127.80 | 451,819 |
| Sep. 01, 2021 | 123.10 | 124.30 | 121.90 | 123.00 | 123.00 | 207,668 |
| Aug. 31, 2021 | 120.40 | 124.10 | 118.30 | 123.00 | 123.00 | 583,254 |
| Aug. 30, 2021 | 120.80 | 121.20 | 119.00 | 120.40 | 120.40 | 179,090 |
| Aug. 27, 2021 | 122.40 | 122.70 | 120.30 | 120.30 | 120.30 | 299,004 |
| Aug. 26, 2021 | 123.50 | 123.80 | 121.80 | 122.70 | 122.70 | 123,760 |
| Aug. 25, 2021 | 123.60 | 124.10 | 120.30 | 123.60 | 123.60 | 212,368 |
| Aug. 24, 2021 | 124.60 | 125.40 | 123.30 | 124.70 | 124.70 | 98,412 |
| Aug. 23, 2021 | 124.20 | 126.20 | 123.40 | 124.60 | 124.60 | 139,478 |
| Aug. 20, 2021 | 123.30 | 124.80 | 121.90 | 124.30 | 124.30 | 197,332 |
| Aug. 19, 2021 | 123.10 | 127.40 | 123.00 | 124.80 | 124.80 | 386,239 |
| Aug. 18, 2021 | 119.30 | 124.30 | 119.30 | 123.80 | 123.80 | 253,816 |
| Aug. 17, 2021 | 117.00 | 119.40 | 115.80 | 119.30 | 119.30 | 660,547 |
| Aug. 16, 2021 | 120.10 | 121.00 | 116.40 | 116.40 | 116.40 | 128,992 |
| Aug. 13, 2021 | 118.90 | 122.10 | 118.40 | 119.80 | 119.80 | 183,673 |
| Aug. 12, 2021 | 116.00 | 118.30 | 115.00 | 118.20 | 118.20 | 91,725 |
| Aug. 11, 2021 | 116.80 | 117.00 | 114.60 | 116.40 | 116.40 | 152,986 |
| Aug. 10, 2021 | 117.20 | 118.30 | 115.80 | 116.80 | 116.80 | 85,960 |
| Aug. 09, 2021 | 116.20 | 117.20 | 113.60 | 117.20 | 117.20 | 166,833 |
| Aug. 06, 2021 | 120.00 | 120.30 | 116.00 | 116.40 | 116.40 | 143,579 |
| Aug. 05, 2021 | 119.00 | 121.60 | 118.50 | 119.70 | 119.70 | 154,717 |
| Aug. 04, 2021 | 120.00 | 120.30 | 118.90 | 119.00 | 119.00 | 136,257 |
| Aug. 03, 2021 | 121.90 | 122.10 | 119.50 | 119.60 | 119.60 | 134,333 |
| Aug. 02, 2021 | 122.30 | 123.00 | 120.10 | 121.80 | 121.80 | 147,665 |
| Jul. 30, 2021 | 124.90 | 125.70 | 122.00 | 122.20 | 122.20 | 178,456 |
| Jul. 29, 2021 | 125.30 | 127.30 | 124.40 | 125.20 | 125.20 | 125,820 |
| Jul. 28, 2021 | 124.00 | 129.50 | 124.00 | 126.10 | 126.10 | 234,817 |
| Jul. 27, 2021 | 122.40 | 125.90 | 122.00 | 124.10 | 124.10 | 249,088 |
| Jul. 26, 2021 | 123.20 | 125.70 | 122.20 | 122.50 | 122.50 | 287,570 |
| Jul. 23, 2021 | 116.10 | 124.10 | 116.00 | 123.00 | 123.00 | 580,518 |
| Jul. 22, 2021 | 114.70 | 116.00 | 111.20 | 116.00 | 116.00 | 702,411 |
| Jul. 21, 2021 | 116.10 | 116.90 | 113.20 | 114.50 | 114.50 | 547,051 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
