Canada markets closed

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

Stockholm - Stockholm Real Time Price. Currency in SEK
Add to watchlist
91.38+0.75 (+0.83%)
At close: 05:29PM CET
Time Period:
Feb 05, 2022 - Feb 05, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj Close**Volume
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
Jan 10, 202384.1384.1381.4482.2582.25178,980
Jan 09, 202384.3185.7082.8584.3984.39279,179
Jan 05, 202386.3987.1179.0483.2983.291,060,093
Jan 04, 202388.7090.2088.2988.3088.30131,023
Jan 03, 202390.3191.1488.3788.6288.62146,358
Jan 02, 202389.1291.2289.1290.3190.3157,001
Dec 30, 202292.0092.5388.9889.1089.10129,016
Dec 29, 202290.0092.4088.9192.0092.00126,097
Dec 28, 202291.1491.1489.2889.4789.47133,499
Dec 27, 202293.0093.3191.1491.3491.3491,865
Dec 23, 202291.4092.8390.0192.5292.52141,679
Dec 22, 202291.8192.0390.1690.6890.68105,464
Dec 21, 202291.0092.8390.1791.5391.53107,516
Dec 20, 202289.0090.5088.3389.9689.9697,886
Dec 19, 202291.6791.6789.9490.2790.27112,589
Dec 16, 202290.2291.9290.2291.2991.29240,662
Dec 15, 202292.7392.7990.6790.8690.86117,871
Dec 14, 202292.1093.8591.4992.1792.17167,023
Dec 13, 202290.5094.1089.7892.1092.10195,579
Dec 12, 202287.5091.4687.1990.5090.50192,061
Dec 09, 202284.9087.5984.9087.1587.15194,222
Dec 08, 202286.4886.5483.6585.3885.38176,937
Dec 07, 202285.5086.9484.9186.0186.01175,966
Dec 06, 202285.5487.0884.9485.4785.47182,706
Dec 05, 202283.2486.3082.9385.5485.54213,533
Dec 02, 202282.4185.3081.4983.3183.31249,753
Dec 01, 202283.0084.3181.7482.4182.41245,578
Nov 30, 202283.2083.5881.1382.0582.05458,463
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...