Modern Times Group MTG AB (publ) (MTG-B.ST)
Stockholm - Stockholm Real Time Price. Currency in SEK
Add to watchlist
At close: 05:29PM CET
Time Period:
Feb 05, 2022 - Feb 05, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 03, 2023 | 89.92 | 92.28 | 89.01 | 91.38 | 91.38 | 360,999 |
| Feb 02, 2023 | 91.53 | 92.00 | 85.20 | 90.63 | 90.63 | 868,819 |
| Feb 01, 2023 | 92.00 | 92.42 | 91.22 | 91.70 | 91.70 | 149,990 |
| Jan 31, 2023 | 92.50 | 93.30 | 89.98 | 92.39 | 92.39 | 242,132 |
| Jan 30, 2023 | 93.36 | 94.24 | 90.56 | 93.48 | 93.48 | 361,755 |
| Jan 27, 2023 | 91.17 | 93.44 | 90.62 | 93.36 | 93.36 | 186,617 |
| Jan 26, 2023 | 89.17 | 91.87 | 88.18 | 91.30 | 91.30 | 245,893 |
| Jan 25, 2023 | 87.39 | 89.32 | 86.26 | 89.11 | 89.11 | 257,372 |
| Jan 24, 2023 | 86.50 | 88.23 | 86.30 | 87.39 | 87.39 | 339,803 |
| Jan 23, 2023 | 84.40 | 86.45 | 83.33 | 86.26 | 86.26 | 261,454 |
| Jan 20, 2023 | 81.60 | 84.84 | 81.26 | 84.45 | 84.45 | 397,648 |
| Jan 19, 2023 | 80.00 | 83.18 | 79.52 | 81.50 | 81.50 | 270,021 |
| Jan 18, 2023 | 78.53 | 81.85 | 78.50 | 80.43 | 80.43 | 369,534 |
| Jan 17, 2023 | 77.40 | 78.87 | 76.37 | 78.46 | 78.46 | 1,106,781 |
| Jan 16, 2023 | 77.29 | 78.27 | 77.00 | 77.40 | 77.40 | 476,670 |
| Jan 13, 2023 | 78.36 | 79.37 | 76.88 | 77.28 | 77.28 | 825,118 |
| Jan 12, 2023 | 81.00 | 81.00 | 77.26 | 78.22 | 78.22 | 437,888 |
| Jan 11, 2023 | 82.50 | 82.51 | 80.54 | 80.69 | 80.69 | 183,009 |
| Jan 10, 2023 | 84.13 | 84.13 | 81.44 | 82.25 | 82.25 | 178,980 |
| Jan 09, 2023 | 84.31 | 85.70 | 82.85 | 84.39 | 84.39 | 279,179 |
| Jan 05, 2023 | 86.39 | 87.11 | 79.04 | 83.29 | 83.29 | 1,060,093 |
| Jan 04, 2023 | 88.70 | 90.20 | 88.29 | 88.30 | 88.30 | 131,023 |
| Jan 03, 2023 | 90.31 | 91.14 | 88.37 | 88.62 | 88.62 | 146,358 |
| Jan 02, 2023 | 89.12 | 91.22 | 89.12 | 90.31 | 90.31 | 57,001 |
| Dec 30, 2022 | 92.00 | 92.53 | 88.98 | 89.10 | 89.10 | 129,016 |
| Dec 29, 2022 | 90.00 | 92.40 | 88.91 | 92.00 | 92.00 | 126,097 |
| Dec 28, 2022 | 91.14 | 91.14 | 89.28 | 89.47 | 89.47 | 133,499 |
| Dec 27, 2022 | 93.00 | 93.31 | 91.14 | 91.34 | 91.34 | 91,865 |
| Dec 23, 2022 | 91.40 | 92.83 | 90.01 | 92.52 | 92.52 | 141,679 |
| Dec 22, 2022 | 91.81 | 92.03 | 90.16 | 90.68 | 90.68 | 105,464 |
| Dec 21, 2022 | 91.00 | 92.83 | 90.17 | 91.53 | 91.53 | 107,516 |
| Dec 20, 2022 | 89.00 | 90.50 | 88.33 | 89.96 | 89.96 | 97,886 |
| Dec 19, 2022 | 91.67 | 91.67 | 89.94 | 90.27 | 90.27 | 112,589 |
| Dec 16, 2022 | 90.22 | 91.92 | 90.22 | 91.29 | 91.29 | 240,662 |
| Dec 15, 2022 | 92.73 | 92.79 | 90.67 | 90.86 | 90.86 | 117,871 |
| Dec 14, 2022 | 92.10 | 93.85 | 91.49 | 92.17 | 92.17 | 167,023 |
| Dec 13, 2022 | 90.50 | 94.10 | 89.78 | 92.10 | 92.10 | 195,579 |
| Dec 12, 2022 | 87.50 | 91.46 | 87.19 | 90.50 | 90.50 | 192,061 |
| Dec 09, 2022 | 84.90 | 87.59 | 84.90 | 87.15 | 87.15 | 194,222 |
| Dec 08, 2022 | 86.48 | 86.54 | 83.65 | 85.38 | 85.38 | 176,937 |
| Dec 07, 2022 | 85.50 | 86.94 | 84.91 | 86.01 | 86.01 | 175,966 |
| Dec 06, 2022 | 85.54 | 87.08 | 84.94 | 85.47 | 85.47 | 182,706 |
| Dec 05, 2022 | 83.24 | 86.30 | 82.93 | 85.54 | 85.54 | 213,533 |
| Dec 02, 2022 | 82.41 | 85.30 | 81.49 | 83.31 | 83.31 | 249,753 |
| Dec 01, 2022 | 83.00 | 84.31 | 81.74 | 82.41 | 82.41 | 245,578 |
| Nov 30, 2022 | 83.20 | 83.58 | 81.13 | 82.05 | 82.05 | 458,463 |
| Nov 29, 2022 | 82.25 | 83.64 | 81.95 | 83.20 | 83.20 | 144,273 |
| Nov 28, 2022 | 83.80 | 83.80 | 82.65 | 82.80 | 82.80 | 115,345 |
| Nov 25, 2022 | 84.50 | 84.83 | 83.60 | 83.80 | 83.80 | 114,204 |
| Nov 24, 2022 | 82.96 | 85.49 | 82.85 | 84.39 | 84.39 | 129,560 |
| Nov 23, 2022 | 82.00 | 83.83 | 82.00 | 83.18 | 83.18 | 129,882 |
| Nov 22, 2022 | 83.99 | 84.18 | 81.45 | 81.45 | 81.45 | 208,955 |
| Nov 21, 2022 | 85.00 | 85.06 | 83.99 | 83.99 | 83.99 | 158,543 |
| Nov 18, 2022 | 84.52 | 85.37 | 83.54 | 84.98 | 84.98 | 214,419 |
| Nov 17, 2022 | 85.15 | 85.96 | 83.74 | 83.88 | 83.88 | 171,606 |
| Nov 16, 2022 | 86.20 | 87.38 | 84.93 | 86.16 | 86.16 | 114,415 |
| Nov 15, 2022 | 88.00 | 89.00 | 86.18 | 86.19 | 86.19 | 198,922 |
| Nov 14, 2022 | 88.20 | 89.18 | 87.33 | 88.01 | 88.01 | 279,440 |
| Nov 11, 2022 | 89.26 | 89.51 | 86.11 | 88.13 | 88.13 | 340,498 |
| Nov 10, 2022 | 85.07 | 89.42 | 83.91 | 88.97 | 88.97 | 237,340 |
| Nov 09, 2022 | 87.00 | 87.00 | 84.28 | 85.07 | 85.07 | 192,294 |
| Nov 08, 2022 | 86.72 | 89.15 | 86.00 | 87.06 | 87.06 | 199,628 |
| Nov 07, 2022 | 87.20 | 87.74 | 84.98 | 85.87 | 85.87 | 221,397 |
| Nov 04, 2022 | 84.35 | 87.20 | 84.02 | 87.15 | 87.15 | 146,773 |
| Nov 03, 2022 | 86.36 | 87.35 | 83.07 | 84.03 | 84.03 | 209,860 |
| Nov 02, 2022 | 84.50 | 88.69 | 84.00 | 87.71 | 87.71 | 284,924 |
| Nov 01, 2022 | 82.70 | 86.00 | 82.70 | 84.51 | 84.51 | 300,784 |
| Oct 31, 2022 | 81.44 | 83.36 | 80.06 | 82.71 | 82.71 | 272,345 |
| Oct 28, 2022 | 81.03 | 83.83 | 80.57 | 80.92 | 80.92 | 538,194 |
| Oct 27, 2022 | 78.00 | 83.97 | 77.40 | 82.27 | 82.27 | 1,332,363 |
| Oct 26, 2022 | 77.81 | 81.68 | 74.20 | 78.14 | 78.14 | 1,289,235 |
| Oct 25, 2022 | 72.46 | 75.00 | 72.15 | 75.00 | 75.00 | 150,226 |
| Oct 24, 2022 | 72.64 | 73.43 | 72.02 | 72.98 | 72.98 | 139,664 |
| Oct 21, 2022 | 72.50 | 74.02 | 71.67 | 72.64 | 72.64 | 126,811 |
| Oct 20, 2022 | 72.00 | 73.18 | 70.50 | 72.71 | 72.71 | 160,356 |
| Oct 19, 2022 | 75.00 | 76.24 | 72.56 | 72.56 | 72.56 | 123,639 |
| Oct 18, 2022 | 76.00 | 77.60 | 76.00 | 76.41 | 76.41 | 102,967 |
| Oct 17, 2022 | 74.00 | 76.36 | 73.60 | 75.70 | 75.70 | 178,428 |
| Oct 14, 2022 | 74.00 | 75.13 | 71.76 | 73.96 | 73.96 | 195,838 |
| Oct 13, 2022 | 72.10 | 74.28 | 71.33 | 74.00 | 74.00 | 228,454 |
| Oct 12, 2022 | 73.19 | 74.36 | 72.54 | 73.31 | 73.31 | 169,869 |
| Oct 11, 2022 | 75.47 | 75.47 | 72.58 | 73.65 | 73.65 | 246,458 |
| Oct 10, 2022 | 74.23 | 76.55 | 73.40 | 74.83 | 74.83 | 126,235 |
| Oct 07, 2022 | 75.00 | 75.77 | 73.66 | 74.28 | 74.28 | 100,911 |
| Oct 06, 2022 | 72.48 | 74.70 | 72.48 | 74.70 | 74.70 | 171,804 |
| Oct 05, 2022 | 74.97 | 75.91 | 72.20 | 72.37 | 72.37 | 196,122 |
| Oct 04, 2022 | 75.00 | 77.80 | 74.61 | 76.44 | 76.44 | 283,846 |
| Oct 03, 2022 | 70.34 | 74.42 | 70.34 | 74.16 | 74.16 | 288,093 |
| Sept 30, 2022 | 73.50 | 74.11 | 71.00 | 73.91 | 73.91 | 511,777 |
| Sept 29, 2022 | 75.50 | 75.50 | 71.79 | 73.20 | 73.20 | 868,017 |
| Sept 28, 2022 | 74.97 | 76.37 | 73.35 | 75.80 | 75.80 | 502,210 |
| Sept 27, 2022 | 77.67 | 78.20 | 74.62 | 75.17 | 75.17 | 232,276 |
| Sept 26, 2022 | 80.28 | 80.28 | 77.67 | 77.67 | 77.67 | 201,973 |
| Sept 23, 2022 | 78.58 | 80.48 | 77.45 | 79.50 | 79.50 | 753,446 |
| Sept 22, 2022 | 81.00 | 81.43 | 78.49 | 79.00 | 79.00 | 250,511 |
| Sept 21, 2022 | 80.51 | 82.66 | 80.50 | 82.11 | 82.11 | 86,428 |
| Sept 20, 2022 | 83.80 | 85.15 | 80.50 | 80.94 | 80.94 | 230,314 |
| Sept 19, 2022 | 84.88 | 84.88 | 82.10 | 83.80 | 83.80 | 80,592 |
| Sept 16, 2022 | 86.50 | 86.91 | 84.79 | 84.91 | 84.91 | 483,764 |
| Sept 15, 2022 | 87.10 | 88.88 | 86.58 | 87.06 | 87.06 | 110,646 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
