Canada markets closed

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

Stockholm - Stockholm Real Time Price. Currency in SEK
Add to watchlist
88.90+2.60 (+3.01%)
At close: 05:29PM CET
Show:
Historical Prices
Frequency:
Daily
Currency in SEK
DateOpenHighLowClose*Adj Close**Volume
Dec. 07, 202187.6589.7087.4588.9088.90355,212
Dec. 06, 202186.0587.0084.0086.3086.30283,508
Dec. 03, 202188.1588.5084.8585.0585.05196,088
Dec. 02, 202189.3089.3086.0587.5087.50452,391
Dec. 01, 202190.0591.3089.4089.8089.80423,547
Nov. 30, 202191.7591.7589.0590.1090.10262,753
Nov. 29, 202192.9093.7091.8592.1092.10210,185
Nov. 26, 202192.3094.5089.2592.8592.85575,792
Nov. 25, 202195.5097.2594.7096.1596.15200,661
Nov. 24, 202194.9095.8593.1595.5095.50439,969
Nov. 23, 202196.0096.6093.6595.0095.00396,946
Nov. 22, 202199.0099.9596.6097.0597.05312,970
Nov. 19, 202199.0599.7598.1098.9598.95284,665
Nov. 18, 2021100.00100.0098.0599.0599.05256,064
Nov. 17, 2021101.00101.5099.55100.00100.00226,809
Nov. 16, 2021102.80103.10100.60101.00101.00224,290
Nov. 15, 2021100.20103.1099.80102.50102.50288,695
Nov. 12, 2021101.50101.6099.70100.30100.30554,504
Nov. 11, 2021101.70102.00100.10101.00101.00217,749
Nov. 10, 2021101.80102.00100.50101.70101.70177,395
Nov. 09, 2021101.70102.90101.10101.30101.30221,627
Nov. 08, 2021101.70101.8098.20100.70100.70277,354
Nov. 05, 2021100.50103.60100.30101.70101.70335,214
Nov. 04, 202198.40101.1097.9099.7599.75352,602
Nov. 03, 2021100.60101.1097.6098.4098.40314,256
Nov. 02, 2021102.80102.8099.80100.30100.30423,918
Nov. 01, 202199.30103.5098.55102.30102.30483,608
Oct. 29, 2021106.50106.5098.3098.3098.301,001,787
Oct. 28, 2021105.20110.50103.50106.60106.60811,016
Oct. 27, 2021104.40105.90103.40105.20105.20298,401
Oct. 26, 2021105.90106.80103.30105.00105.00215,477
Oct. 25, 2021110.10110.10105.20106.00106.00237,104
Oct. 22, 2021109.30111.40108.30109.80109.80161,166
Oct. 21, 2021111.10111.70108.70109.40109.40165,253
Oct. 20, 2021107.90112.00107.50111.70111.70310,937
Oct. 19, 2021107.40110.00107.20108.00108.00175,899
Oct. 18, 2021111.20111.50107.00107.00107.00265,949
Oct. 15, 2021112.00112.20110.30110.90110.90190,447
Oct. 14, 2021111.00112.80110.50110.80110.80350,282
Oct. 13, 2021108.00110.90106.80110.20110.20180,557
Oct. 12, 2021105.10107.60104.70107.10107.10210,730
Oct. 11, 2021106.00106.00104.00105.30105.30273,993
Oct. 08, 2021106.10107.40105.50106.40106.40177,676
Oct. 07, 2021108.00108.00103.60106.10106.10329,412
Oct. 06, 2021108.40108.40105.30106.60106.60413,427
Oct. 05, 2021106.00108.40105.80108.40108.40142,196
Oct. 04, 2021106.80108.80105.80106.00106.00701,950
Oct. 01, 2021105.90107.30104.50107.30107.30213,439
Sep. 30, 2021106.90106.90105.00106.40106.40320,221
Sep. 29, 2021106.00107.90105.30105.90105.90165,260
Sep. 28, 2021107.00107.40105.60106.00106.00349,049
Sep. 27, 2021108.60109.10106.60107.70107.70461,372
Sep. 24, 2021109.40109.40108.00108.60108.60152,684
Sep. 23, 2021107.00110.00107.00108.50108.50111,666
Sep. 22, 2021106.00108.10106.00107.30107.30122,635
Sep. 21, 2021107.80107.80105.10106.40106.40241,747
Sep. 20, 2021110.80110.80107.40108.10108.10203,563
Sep. 17, 2021111.40112.80110.70111.00111.00460,089
Sep. 16, 2021111.50113.40110.70111.40111.40217,385
Sep. 15, 2021112.00113.70110.70111.30111.30278,051
Sep. 14, 2021117.30118.50112.30112.60112.60365,160
Sep. 13, 2021117.10121.00117.00117.20117.20294,315
Sep. 10, 2021120.90121.00114.90116.40116.40353,030
Sep. 09, 2021126.00126.00120.90120.90120.90266,428
Sep. 08, 2021130.10131.10125.10126.00126.00319,178
Sep. 07, 2021130.60132.40130.10130.10130.10284,072
Sep. 06, 2021130.20131.50128.70130.70130.70208,896
Sep. 03, 2021127.90131.70127.80130.30130.30505,331
Sep. 02, 2021122.40128.50122.20127.80127.80451,819
Sep. 01, 2021123.10124.30121.90123.00123.00207,668
Aug. 31, 2021120.40124.10118.30123.00123.00583,254
Aug. 30, 2021120.80121.20119.00120.40120.40179,090
Aug. 27, 2021122.40122.70120.30120.30120.30299,004
Aug. 26, 2021123.50123.80121.80122.70122.70123,760
Aug. 25, 2021123.60124.10120.30123.60123.60212,368
Aug. 24, 2021124.60125.40123.30124.70124.7098,412
Aug. 23, 2021124.20126.20123.40124.60124.60139,478
Aug. 20, 2021123.30124.80121.90124.30124.30197,332
Aug. 19, 2021123.10127.40123.00124.80124.80386,239
Aug. 18, 2021119.30124.30119.30123.80123.80253,816
Aug. 17, 2021117.00119.40115.80119.30119.30660,547
Aug. 16, 2021120.10121.00116.40116.40116.40128,992
Aug. 13, 2021118.90122.10118.40119.80119.80183,673
Aug. 12, 2021116.00118.30115.00118.20118.2091,725
Aug. 11, 2021116.80117.00114.60116.40116.40152,986
Aug. 10, 2021117.20118.30115.80116.80116.8085,960
Aug. 09, 2021116.20117.20113.60117.20117.20166,833
Aug. 06, 2021120.00120.30116.00116.40116.40143,579
Aug. 05, 2021119.00121.60118.50119.70119.70154,717
Aug. 04, 2021120.00120.30118.90119.00119.00136,257
Aug. 03, 2021121.90122.10119.50119.60119.60134,333
Aug. 02, 2021122.30123.00120.10121.80121.80147,665
Jul. 30, 2021124.90125.70122.00122.20122.20178,456
Jul. 29, 2021125.30127.30124.40125.20125.20125,820
Jul. 28, 2021124.00129.50124.00126.10126.10234,817
Jul. 27, 2021122.40125.90122.00124.10124.10249,088
Jul. 26, 2021123.20125.70122.20122.50122.50287,570
Jul. 23, 2021116.10124.10116.00123.00123.00580,518
Jul. 22, 2021114.70116.00111.20116.00116.00702,411
Jul. 21, 2021116.10116.90113.20114.50114.50547,051
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...