Modern Times Group MTG AB (publ) (MTG-B.ST)
Stockholm - Stockholm Real Time Price. Currency in SEK
Add to watchlist
At close: 05:29PM CEST
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 93.30 | 95.00 | 87.80 | 89.25 | 89.25 | 492,897 |
| Apr 24, 2024 | 96.95 | 96.95 | 91.35 | 93.10 | 93.10 | 1,068,505 |
| Apr 23, 2024 | 89.40 | 89.70 | 88.15 | 88.25 | 88.25 | 172,124 |
| Apr 22, 2024 | 88.55 | 91.20 | 87.85 | 89.30 | 89.30 | 219,339 |
| Apr 19, 2024 | 88.10 | 89.05 | 86.65 | 88.55 | 88.55 | 202,397 |
| Apr 18, 2024 | 90.00 | 90.00 | 87.15 | 88.65 | 88.65 | 193,587 |
| Apr 17, 2024 | 88.50 | 90.25 | 87.85 | 89.85 | 89.85 | 170,152 |
| Apr 16, 2024 | 87.60 | 89.00 | 86.60 | 88.55 | 88.55 | 286,422 |
| Apr 15, 2024 | 86.80 | 87.95 | 85.80 | 87.25 | 87.25 | 2,305,570 |
| Apr 12, 2024 | 87.15 | 90.60 | 86.55 | 86.65 | 86.65 | 322,382 |
| Apr 11, 2024 | 84.75 | 87.65 | 84.75 | 87.15 | 87.15 | 258,374 |
| Apr 10, 2024 | 86.00 | 87.00 | 84.25 | 84.25 | 84.25 | 144,505 |
| Apr 09, 2024 | 85.80 | 86.00 | 84.55 | 85.65 | 85.65 | 148,296 |
| Apr 08, 2024 | 84.05 | 86.55 | 83.60 | 85.90 | 85.90 | 222,554 |
| Apr 05, 2024 | 85.00 | 85.15 | 83.25 | 84.85 | 84.85 | 186,353 |
| Apr 04, 2024 | 84.00 | 84.70 | 83.15 | 84.20 | 84.20 | 300,222 |
| Apr 03, 2024 | 82.70 | 84.80 | 82.55 | 84.60 | 84.60 | 196,498 |
| Apr 02, 2024 | 84.15 | 84.95 | 82.80 | 83.50 | 83.50 | 310,368 |
| Mar 28, 2024 | 82.75 | 83.80 | 81.05 | 83.60 | 83.60 | 173,969 |
| Mar 27, 2024 | 80.00 | 82.60 | 79.60 | 81.55 | 81.55 | 257,333 |
| Mar 26, 2024 | 78.50 | 80.95 | 77.50 | 80.95 | 80.95 | 342,393 |
| Mar 25, 2024 | 78.95 | 79.30 | 76.70 | 77.95 | 77.95 | 188,019 |
| Mar 22, 2024 | 76.70 | 79.25 | 75.45 | 78.95 | 78.95 | 283,238 |
| Mar 21, 2024 | 75.30 | 76.70 | 75.20 | 76.40 | 76.40 | 161,243 |
| Mar 20, 2024 | 75.20 | 75.35 | 74.10 | 75.05 | 75.05 | 177,613 |
| Mar 19, 2024 | 75.50 | 75.50 | 74.00 | 74.60 | 74.60 | 175,835 |
| Mar 18, 2024 | 73.95 | 76.30 | 73.95 | 75.65 | 75.65 | 251,696 |
| Mar 15, 2024 | 75.50 | 76.50 | 73.95 | 73.95 | 73.95 | 466,314 |
| Mar 14, 2024 | 75.80 | 77.60 | 74.80 | 75.05 | 75.05 | 329,807 |
| Mar 13, 2024 | 74.60 | 75.70 | 73.70 | 75.60 | 75.60 | 163,176 |
| Mar 12, 2024 | 73.90 | 75.15 | 73.05 | 74.60 | 74.60 | 139,134 |
| Mar 11, 2024 | 73.60 | 73.95 | 72.05 | 73.05 | 73.05 | 139,432 |
| Mar 08, 2024 | 74.00 | 75.00 | 73.10 | 74.25 | 74.25 | 245,473 |
| Mar 07, 2024 | 71.95 | 73.70 | 71.40 | 73.20 | 73.20 | 123,133 |
| Mar 06, 2024 | 71.75 | 72.55 | 71.55 | 72.00 | 72.00 | 388,351 |
| Mar 05, 2024 | 71.30 | 73.45 | 71.00 | 71.90 | 71.90 | 161,329 |
| Mar 04, 2024 | 73.95 | 73.95 | 71.00 | 71.55 | 71.55 | 138,002 |
| Mar 01, 2024 | 74.65 | 75.05 | 73.00 | 74.25 | 74.25 | 114,464 |
| Feb 29, 2024 | 73.85 | 75.25 | 73.40 | 74.65 | 74.65 | 207,854 |
| Feb 28, 2024 | 72.70 | 74.20 | 72.20 | 73.85 | 73.85 | 173,260 |
| Feb 27, 2024 | 72.50 | 73.00 | 72.10 | 72.70 | 72.70 | 74,414 |
| Feb 26, 2024 | 73.25 | 73.45 | 72.05 | 72.60 | 72.60 | 160,276 |
| Feb 23, 2024 | 73.75 | 74.30 | 72.85 | 73.60 | 73.60 | 120,565 |
| Feb 22, 2024 | 75.15 | 75.50 | 73.65 | 74.00 | 74.00 | 112,887 |
| Feb 21, 2024 | 76.00 | 76.10 | 73.20 | 74.40 | 74.40 | 174,190 |
| Feb 20, 2024 | 77.00 | 77.00 | 75.40 | 75.60 | 75.60 | 117,840 |
| Feb 19, 2024 | 75.40 | 77.70 | 75.40 | 77.40 | 77.40 | 191,235 |
| Feb 16, 2024 | 76.25 | 77.30 | 75.10 | 76.05 | 76.05 | 152,924 |
| Feb 15, 2024 | 75.45 | 76.60 | 75.10 | 76.45 | 76.45 | 313,280 |
| Feb 14, 2024 | 77.35 | 77.55 | 75.55 | 75.65 | 75.65 | 914,211 |
| Feb 13, 2024 | 77.20 | 78.65 | 75.60 | 77.50 | 77.50 | 355,659 |
| Feb 12, 2024 | 82.70 | 83.00 | 77.20 | 77.20 | 77.20 | 373,313 |
| Feb 09, 2024 | 82.65 | 86.00 | 81.65 | 82.65 | 82.65 | 462,061 |
| Feb 08, 2024 | 80.25 | 82.00 | 77.60 | 81.25 | 81.25 | 493,131 |
| Feb 07, 2024 | 75.00 | 75.00 | 73.20 | 73.95 | 73.95 | 213,021 |
| Feb 06, 2024 | 75.90 | 76.20 | 74.05 | 75.00 | 75.00 | 216,422 |
| Feb 05, 2024 | 78.00 | 78.50 | 75.85 | 75.95 | 75.95 | 202,633 |
| Feb 02, 2024 | 81.45 | 82.40 | 78.70 | 78.70 | 78.70 | 168,720 |
| Feb 01, 2024 | 80.25 | 82.35 | 80.00 | 81.05 | 81.05 | 235,227 |
| Jan 31, 2024 | 78.80 | 81.10 | 78.25 | 80.00 | 80.00 | 326,167 |
| Jan 30, 2024 | 78.40 | 79.05 | 77.20 | 78.80 | 78.80 | 202,467 |
| Jan 29, 2024 | 77.30 | 78.40 | 77.10 | 78.05 | 78.05 | 121,725 |
| Jan 26, 2024 | 77.45 | 78.85 | 77.30 | 78.00 | 78.00 | 151,441 |
| Jan 25, 2024 | 77.80 | 78.10 | 77.00 | 77.70 | 77.70 | 91,119 |
| Jan 24, 2024 | 78.00 | 79.20 | 76.90 | 77.80 | 77.80 | 136,187 |
| Jan 23, 2024 | 77.70 | 78.60 | 76.65 | 77.95 | 77.95 | 227,524 |
| Jan 22, 2024 | 79.05 | 79.70 | 77.00 | 77.70 | 77.70 | 129,540 |
| Jan 19, 2024 | 78.20 | 79.15 | 77.20 | 77.55 | 77.55 | 104,187 |
| Jan 18, 2024 | 77.15 | 79.00 | 77.15 | 77.55 | 77.55 | 166,757 |
| Jan 17, 2024 | 78.00 | 78.45 | 76.85 | 77.65 | 77.65 | 127,344 |
| Jan 16, 2024 | 78.05 | 79.15 | 77.65 | 78.70 | 78.70 | 145,780 |
| Jan 15, 2024 | 79.30 | 79.65 | 78.35 | 78.35 | 78.35 | 122,174 |
| Jan 12, 2024 | 78.45 | 81.15 | 78.45 | 80.90 | 80.90 | 231,490 |
| Jan 11, 2024 | 82.95 | 83.35 | 78.45 | 78.45 | 78.45 | 269,228 |
| Jan 10, 2024 | 84.50 | 85.65 | 82.65 | 82.85 | 82.85 | 272,886 |
| Jan 09, 2024 | 83.95 | 84.60 | 83.00 | 84.25 | 84.25 | 172,483 |
| Jan 08, 2024 | 80.55 | 83.70 | 79.95 | 83.65 | 83.65 | 215,793 |
| Jan 05, 2024 | 79.75 | 80.45 | 79.45 | 80.45 | 80.45 | 135,151 |
| Jan 04, 2024 | 83.85 | 83.95 | 76.05 | 80.00 | 80.00 | 1,207,809 |
| Jan 03, 2024 | 86.25 | 86.60 | 84.75 | 84.75 | 84.75 | 111,912 |
| Jan 02, 2024 | 86.75 | 87.10 | 86.00 | 86.45 | 86.45 | 74,320 |
| Dec 29, 2023 | 84.50 | 87.05 | 84.50 | 86.15 | 86.15 | 87,164 |
| Dec 28, 2023 | 84.85 | 85.65 | 84.50 | 85.50 | 85.50 | 121,453 |
| Dec 27, 2023 | 87.05 | 87.70 | 84.70 | 84.85 | 84.85 | 125,987 |
| Dec 22, 2023 | 86.10 | 87.15 | 83.85 | 86.95 | 86.95 | 336,341 |
| Dec 21, 2023 | 87.55 | 87.55 | 85.80 | 86.10 | 86.10 | 105,700 |
| Dec 20, 2023 | 86.90 | 87.45 | 86.10 | 87.45 | 87.45 | 135,947 |
| Dec 19, 2023 | 86.75 | 87.25 | 86.00 | 86.90 | 86.90 | 210,166 |
| Dec 18, 2023 | 84.95 | 85.85 | 84.55 | 85.85 | 85.85 | 156,015 |
| Dec 15, 2023 | 86.70 | 87.00 | 84.90 | 85.25 | 85.25 | 596,176 |
| Dec 14, 2023 | 85.45 | 88.45 | 85.45 | 86.65 | 86.65 | 320,228 |
| Dec 13, 2023 | 84.80 | 85.20 | 83.60 | 84.45 | 84.45 | 297,464 |
| Dec 12, 2023 | 86.00 | 86.55 | 84.25 | 84.80 | 84.80 | 168,704 |
| Dec 11, 2023 | 86.50 | 87.35 | 85.90 | 86.40 | 86.40 | 298,089 |
| Dec 08, 2023 | 86.00 | 87.15 | 85.45 | 86.95 | 86.95 | 211,547 |
| Dec 07, 2023 | 85.90 | 86.35 | 83.80 | 85.25 | 85.25 | 259,847 |
| Dec 06, 2023 | 86.25 | 87.10 | 85.45 | 85.90 | 85.90 | 284,613 |
| Dec 05, 2023 | 85.75 | 86.60 | 85.40 | 85.90 | 85.90 | 518,183 |
| Dec 04, 2023 | 87.00 | 87.15 | 85.45 | 85.70 | 85.70 | 245,783 |
| Dec 01, 2023 | 84.00 | 87.60 | 83.80 | 87.00 | 87.00 | 292,597 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.