Canada Markets open in 3 hrs 41 mins

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

Stockholm - Stockholm Real Time Price. Currency in SEK
Add to watchlist
111.20-0.30 (-0.27%)
As of 11:42AM CEST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in SEK
DateOpenHighLowClose*Adj Close**Volume
May 16, 2022112.00113.10110.20111.20111.2081,594
May 13, 2022110.10113.10110.10111.50111.50217,717
May 12, 2022110.50111.20105.80109.90109.90430,543
May 11, 2022111.00113.60109.60111.90111.90639,176
May 10, 2022107.40112.80106.40110.50110.50486,230
May 09, 2022106.20107.90103.40105.60105.60222,162
May 06, 2022109.00110.30106.20107.80107.80274,330
May 05, 2022110.00113.80108.00108.00108.00417,685
May 04, 2022109.60110.80106.80110.00110.00447,596
May 03, 2022106.50108.00105.30107.70107.70342,946
May 02, 2022104.00108.50100.90104.90104.90498,867
Apr 29, 2022105.00107.70101.70104.70104.70606,134
Apr 28, 2022105.40105.5097.75102.90102.902,141,261
Apr 27, 2022123.60127.70104.20105.00105.001,776,371
Apr 26, 2022127.40128.50123.20123.70123.70199,835
Apr 25, 2022125.00128.20124.10126.00126.00238,002
Apr 22, 2022131.00132.50126.90126.90126.90328,227
Apr 21, 2022137.40140.00131.10132.20132.20448,038
Apr 20, 2022137.60138.00133.30133.30133.30186,593
Apr 19, 2022139.50140.50136.00136.20136.20225,651
Apr 14, 2022140.00140.40138.50140.00140.0065,613
Apr 13, 2022139.90141.00137.40140.40140.40156,403
Apr 12, 2022137.00141.00135.40139.90139.90161,927
Apr 11, 2022136.00139.00134.40136.80136.80541,022
Apr 08, 2022135.10137.80135.10136.90136.90126,038
Apr 07, 2022137.30137.80134.60135.10135.10241,415
Apr 06, 2022140.00142.10137.00137.30137.30440,617
Apr 05, 2022140.90143.90140.30140.80140.80871,175
Apr 04, 2022139.50141.00135.40140.40140.40204,988
Apr 01, 2022137.70140.70136.30139.90139.90763,322
Mar 31, 2022135.50139.40135.00137.70137.70206,812
Mar 30, 2022135.90135.90133.30135.50135.50211,611
Mar 29, 2022133.10135.90133.00135.90135.90187,726
Mar 28, 2022131.70135.30131.70132.70132.70281,373
Mar 25, 2022132.40136.60132.20134.50134.50196,511
Mar 24, 2022135.20135.80132.10132.40132.40134,083
Mar 23, 2022139.70141.30135.20135.20135.20226,030
Mar 22, 2022137.00140.30134.50139.70139.70276,130
Mar 21, 2022137.80139.50137.10137.90137.90195,573
Mar 18, 2022135.00139.80134.20137.80137.80661,126
Mar 17, 2022133.60135.40132.70135.00135.00601,665
Mar 16, 2022128.60133.20126.90133.20133.20367,945
Mar 15, 2022127.70127.70124.80126.00126.00305,247
Mar 14, 2022125.20129.30125.20127.80127.80292,963
Mar 11, 2022120.00126.40120.00125.20125.20427,576
Mar 10, 2022121.40123.60119.40120.20120.20173,187
Mar 09, 2022120.40122.90118.00121.40121.40283,332
Mar 08, 2022114.40118.90113.30118.60118.60486,381
Mar 07, 2022110.00117.10108.70114.60114.60532,523
Mar 04, 2022115.80116.80113.20114.40114.40331,015
Mar 03, 2022123.60124.00116.30116.80116.80222,347
Mar 02, 2022120.20124.00118.00123.10123.10299,959
Mar 01, 2022122.00122.80119.00120.20120.201,513,514
Feb 28, 2022117.00122.50116.80122.50122.50378,318
Feb 25, 2022118.60120.40116.30120.00120.00280,159
Feb 24, 2022112.30118.30111.50117.70117.70506,779
Feb 23, 2022120.00121.90117.30117.30117.30429,230
Feb 22, 2022113.00122.00112.40120.10120.10365,864
Feb 21, 2022121.00121.40116.40116.60116.60388,674
Feb 18, 2022125.80127.30120.00121.30121.30474,864
Feb 17, 2022130.40131.20125.70126.80126.80317,690
Feb 16, 2022135.00135.20129.40130.00130.00319,082
Feb 15, 2022132.30134.50131.80134.10134.10262,761
Feb 14, 2022135.60135.60128.80132.30132.30452,998
Feb 11, 2022133.20139.00132.80139.00139.00394,605
Feb 10, 2022134.80135.60131.50135.00135.00674,234
Feb 09, 2022130.30136.40130.30133.20133.20635,658
Feb 08, 2022130.60132.20127.40130.00130.00301,558
Feb 07, 2022130.00134.70128.80130.50130.501,295,066
Feb 04, 2022130.00131.40126.80128.50128.50432,156
Feb 03, 2022127.20130.40126.40128.10128.10412,930
Feb 02, 2022129.00130.90126.60127.20127.20564,355
Feb 01, 2022124.70129.10122.70128.50128.50891,746
Jan 31, 2022120.40125.50118.70123.80123.80727,925
Jan 28, 2022117.00118.30115.40117.60117.60661,128
Jan 27, 2022120.00121.30116.70117.00117.001,269,973
Jan 26, 2022123.90124.90119.00122.00122.001,919,529
Jan 25, 2022128.00135.20117.70125.00125.005,230,684
Jan 24, 202292.0592.3588.1088.1088.10540,754
Jan 21, 202292.1592.8090.6092.6092.60196,581
Jan 20, 202290.3593.1590.3092.9092.90190,849
Jan 19, 202287.6091.1587.0590.3090.30633,919
Jan 18, 202287.4588.5083.8587.9087.90285,754
Jan 17, 202290.6090.8087.3587.5087.50168,320
Jan 14, 202290.4091.4089.7590.6090.60170,279
Jan 13, 202290.4592.5589.9090.7090.70173,024
Jan 12, 202291.4092.3589.9590.3090.30266,620
Jan 11, 202290.7091.9089.9591.4091.40352,903
Jan 10, 202291.0093.2090.2090.7090.70311,194
Jan 07, 202292.2592.2589.6090.6090.60424,831
Jan 05, 202292.0593.0091.7592.4592.45175,890
Jan 04, 202294.7594.9091.7592.0092.00258,557
Jan 03, 202292.4594.6592.1094.5594.55218,402
Dec 30, 202191.6092.8090.6592.4092.40190,393
Dec 29, 202191.0091.9590.3091.1591.15207,625
Dec 28, 202190.8591.4089.8591.0091.00173,133
Dec 27, 202189.4591.3089.1090.9090.90191,564
Dec 23, 202188.8090.4088.6090.0590.05201,497
Dec 22, 202185.8589.2085.6088.8588.85276,260
Dec 21, 202184.9586.2083.8585.7085.70207,614
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...