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:
Oct 01, 2021 - Oct 01, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| Sept 14, 2022 | 86.71 | 89.37 | 86.71 | 87.73 | 87.73 | 61,778 |
| Sept 13, 2022 | 90.37 | 90.99 | 88.39 | 88.70 | 88.70 | 115,344 |
| Sept 12, 2022 | 88.00 | 90.07 | 88.00 | 89.75 | 89.75 | 133,509 |
| Sept 09, 2022 | 86.00 | 88.68 | 85.98 | 88.14 | 88.14 | 113,799 |
| Sept 08, 2022 | 86.70 | 87.55 | 84.61 | 85.68 | 85.68 | 139,249 |
| Sept 07, 2022 | 88.00 | 88.00 | 86.24 | 86.94 | 86.94 | 75,527 |
| Sept 06, 2022 | 89.29 | 90.38 | 87.52 | 88.38 | 88.38 | 112,043 |
| Sept 05, 2022 | 89.10 | 90.26 | 88.90 | 89.29 | 89.29 | 112,890 |
| Sept 02, 2022 | 89.91 | 92.17 | 89.25 | 91.20 | 91.20 | 101,101 |
| Sept 01, 2022 | 93.60 | 93.60 | 89.80 | 89.80 | 89.80 | 107,887 |
| Aug 31, 2022 | 94.23 | 95.01 | 93.26 | 93.60 | 93.60 | 208,993 |
| Aug 30, 2022 | 91.32 | 94.23 | 91.32 | 93.32 | 93.32 | 187,800 |
| Aug 29, 2022 | 92.00 | 93.61 | 91.00 | 91.53 | 91.53 | 144,447 |
| Aug 26, 2022 | 95.00 | 95.72 | 92.38 | 92.75 | 92.75 | 147,008 |
| Aug 25, 2022 | 98.36 | 98.36 | 94.62 | 94.87 | 94.87 | 112,999 |
| Aug 24, 2022 | 95.61 | 95.76 | 92.85 | 95.36 | 95.36 | 262,771 |
| Aug 23, 2022 | 94.45 | 96.74 | 94.45 | 95.49 | 95.49 | 127,063 |
| Aug 22, 2022 | 97.50 | 98.32 | 95.37 | 96.70 | 96.70 | 238,096 |
| Aug 19, 2022 | 99.54 | 99.54 | 96.80 | 97.93 | 97.93 | 137,431 |
| Aug 18, 2022 | 101.32 | 101.44 | 99.50 | 99.90 | 99.90 | 102,530 |
| Aug 17, 2022 | 101.72 | 102.50 | 100.54 | 101.00 | 101.00 | 197,866 |
| Aug 16, 2022 | 101.82 | 102.46 | 100.52 | 101.50 | 101.50 | 182,590 |
| Aug 15, 2022 | 101.34 | 102.48 | 100.04 | 100.86 | 100.86 | 224,969 |
| Aug 12, 2022 | 102.58 | 103.68 | 100.10 | 101.36 | 101.36 | 175,255 |
| Aug 11, 2022 | 102.98 | 104.70 | 102.80 | 103.92 | 103.92 | 319,762 |
| Aug 10, 2022 | 101.62 | 103.32 | 100.32 | 102.98 | 102.98 | 205,818 |
| Aug 09, 2022 | 102.62 | 104.20 | 100.90 | 101.62 | 101.62 | 206,119 |
| Aug 08, 2022 | 104.08 | 104.50 | 102.92 | 103.80 | 103.80 | 143,558 |
| Aug 05, 2022 | 106.48 | 106.64 | 103.62 | 104.00 | 104.00 | 349,250 |
| Aug 04, 2022 | 105.66 | 107.22 | 104.38 | 105.32 | 105.32 | 237,817 |
| Aug 03, 2022 | 104.30 | 105.84 | 103.00 | 105.66 | 105.66 | 158,835 |
| Aug 02, 2022 | 102.90 | 104.52 | 101.04 | 104.30 | 104.30 | 264,693 |
| Aug 01, 2022 | 103.98 | 104.50 | 98.99 | 102.90 | 102.90 | 359,977 |
| Jul 29, 2022 | 104.42 | 105.50 | 102.00 | 104.80 | 104.80 | 566,666 |
| Jul 28, 2022 | 104.00 | 104.48 | 101.66 | 104.42 | 104.42 | 588,460 |
| Jul 27, 2022 | 104.02 | 104.02 | 98.06 | 102.70 | 102.70 | 495,975 |
| Jul 26, 2022 | 101.10 | 104.20 | 99.55 | 103.90 | 103.90 | 509,985 |
| Jul 25, 2022 | 94.20 | 101.10 | 93.35 | 101.10 | 101.10 | 727,927 |
| Jul 22, 2022 | 86.00 | 95.95 | 83.90 | 94.40 | 94.40 | 1,070,793 |
| Jul 21, 2022 | 80.50 | 88.50 | 79.55 | 85.00 | 85.00 | 1,345,695 |
| Jul 20, 2022 | 89.95 | 90.05 | 78.05 | 78.95 | 78.95 | 1,799,976 |
| Jul 19, 2022 | 88.85 | 91.10 | 87.55 | 89.30 | 89.30 | 231,499 |
| Jul 18, 2022 | 85.50 | 87.90 | 84.50 | 87.90 | 87.90 | 394,905 |
| Jul 15, 2022 | 82.65 | 84.40 | 81.50 | 83.70 | 83.70 | 496,863 |
| Jul 14, 2022 | 84.50 | 85.00 | 82.00 | 82.65 | 82.65 | 166,525 |
| Jul 13, 2022 | 86.50 | 86.85 | 82.50 | 84.70 | 84.70 | 294,288 |
| Jul 12, 2022 | 85.70 | 86.90 | 83.85 | 85.80 | 85.80 | 736,544 |
| Jul 11, 2022 | 88.00 | 88.60 | 85.70 | 85.70 | 85.70 | 383,438 |
| Jul 08, 2022 | 89.15 | 89.15 | 86.40 | 88.05 | 88.05 | 222,826 |
| Jul 07, 2022 | 84.70 | 88.60 | 83.80 | 88.35 | 88.35 | 369,043 |
| Jul 06, 2022 | 85.80 | 86.20 | 83.25 | 83.60 | 83.60 | 210,712 |
| Jul 05, 2022 | 84.50 | 86.30 | 83.65 | 84.45 | 84.45 | 328,241 |
| Jul 04, 2022 | 83.70 | 85.50 | 83.70 | 84.10 | 84.10 | 92,018 |
| Jul 01, 2022 | 82.15 | 84.90 | 81.50 | 84.15 | 84.15 | 289,105 |
| Jul 01, 2022 | 25 Dividend | |||||
| Jun 30, 2022 | 82.35 | 85.20 | 81.20 | 82.15 | 57.15 | 314,741 |
| Jun 29, 2022 | 86.80 | 86.80 | 82.15 | 84.65 | 58.89 | 434,078 |
| Jun 28, 2022 | 87.65 | 89.00 | 86.80 | 86.80 | 60.38 | 241,886 |
| Jun 27, 2022 | 89.20 | 89.95 | 86.30 | 87.65 | 60.98 | 319,491 |
| Jun 23, 2022 | 89.00 | 89.75 | 86.80 | 87.70 | 61.01 | 244,096 |
| Jun 22, 2022 | 85.95 | 90.50 | 84.50 | 89.25 | 62.09 | 485,882 |
| Jun 21, 2022 | 85.00 | 89.60 | 84.60 | 85.85 | 59.72 | 319,866 |
| Jun 20, 2022 | 91.55 | 91.55 | 83.85 | 84.45 | 58.75 | 368,472 |
| Jun 17, 2022 | 83.00 | 86.95 | 82.40 | 86.90 | 60.45 | 296,460 |
| Jun 16, 2022 | 86.15 | 86.35 | 79.90 | 83.00 | 57.74 | 211,287 |
| Jun 15, 2022 | 82.10 | 87.50 | 82.10 | 85.85 | 59.72 | 195,671 |
| Jun 14, 2022 | 78.64 | 83.95 | 78.64 | 81.95 | 57.01 | 188,309 |
| Jun 14, 2022 | 25 Dividend | |||||
| Jun 13, 2022 | 105.90 | 106.40 | 102.30 | 103.70 | 54.75 | 280,362 |
| Jun 10, 2022 | 110.60 | 110.80 | 106.50 | 106.50 | 56.23 | 119,149 |
| Jun 09, 2022 | 114.50 | 114.50 | 110.30 | 110.80 | 58.50 | 210,760 |
| Jun 08, 2022 | 112.10 | 115.50 | 112.10 | 113.70 | 60.03 | 242,967 |
| Jun 07, 2022 | 112.00 | 113.00 | 110.30 | 112.30 | 59.29 | 113,685 |
| Jun 03, 2022 | 112.90 | 114.20 | 111.50 | 111.90 | 59.08 | 652,098 |
| Jun 02, 2022 | 112.40 | 115.00 | 112.40 | 113.30 | 59.82 | 252,924 |
| Jun 01, 2022 | 115.90 | 117.40 | 114.60 | 114.60 | 60.50 | 166,595 |
| May 31, 2022 | 114.20 | 115.50 | 113.20 | 115.00 | 60.72 | 624,173 |
| May 30, 2022 | 112.20 | 115.40 | 112.20 | 114.20 | 60.29 | 305,671 |
| May 27, 2022 | 109.10 | 112.40 | 109.10 | 112.00 | 59.13 | 316,062 |
| May 25, 2022 | 108.10 | 109.90 | 107.80 | 107.80 | 56.91 | 138,716 |
| May 24, 2022 | 110.20 | 112.00 | 107.50 | 107.90 | 56.97 | 1,142,179 |
| May 23, 2022 | 114.00 | 115.60 | 112.20 | 112.60 | 59.45 | 253,758 |
| May 20, 2022 | 115.00 | 116.30 | 112.80 | 113.30 | 59.82 | 190,295 |
| May 19, 2022 | 110.30 | 113.70 | 109.70 | 113.60 | 59.98 | 342,306 |
| May 18, 2022 | 114.10 | 114.40 | 112.10 | 112.40 | 59.34 | 142,730 |
| May 17, 2022 | 111.40 | 115.50 | 111.40 | 113.10 | 59.71 | 223,043 |
| May 16, 2022 | 112.00 | 113.10 | 109.60 | 110.80 | 58.50 | 314,168 |
| May 13, 2022 | 110.10 | 113.10 | 110.10 | 111.50 | 58.87 | 217,717 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
