MTG-B.ST - Modern Times Group MTG AB (publ)
Stockholm - Stockholm Real Time Price. Currency in SEK
Show:
Historical Prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 05, 2023 | 70.10 | 70.15 | 69.40 | 70.00 | 70.00 | 9,447 |
| Jun 02, 2023 | 69.75 | 70.70 | 69.10 | 70.10 | 70.10 | 158,057 |
| Jun 01, 2023 | 70.75 | 70.75 | 68.55 | 69.75 | 69.75 | 186,731 |
| May 31, 2023 | - | - | - | - | - | - |
| May 30, 2023 | 70.50 | 71.60 | 70.50 | 70.95 | 70.95 | 92,204 |
| May 29, 2023 | 72.60 | 74.65 | 70.05 | 70.50 | 70.50 | 81,146 |
| May 26, 2023 | 73.00 | 73.20 | 71.40 | 72.60 | 72.60 | 128,889 |
| May 25, 2023 | 74.45 | 75.10 | 72.60 | 72.70 | 72.70 | 169,827 |
| May 24, 2023 | 75.85 | 75.85 | 72.10 | 74.10 | 74.10 | 307,829 |
| May 23, 2023 | 74.95 | 76.65 | 74.30 | 76.40 | 76.40 | 210,080 |
| May 22, 2023 | 75.20 | 76.65 | 74.60 | 74.90 | 74.90 | 211,374 |
| May 19, 2023 | 76.25 | 77.85 | 74.45 | 75.30 | 75.30 | 265,636 |
| May 17, 2023 | 77.60 | 77.95 | 75.50 | 75.70 | 75.70 | 70,851 |
| May 16, 2023 | 80.55 | 80.55 | 77.45 | 77.60 | 77.60 | 200,931 |
| May 15, 2023 | 80.15 | 81.40 | 79.00 | 80.55 | 80.55 | 160,104 |
| May 12, 2023 | 82.45 | 82.85 | 79.05 | 80.10 | 80.10 | 111,776 |
| May 11, 2023 | 81.85 | 83.75 | 81.15 | 82.45 | 82.45 | 290,477 |
| May 10, 2023 | 83.00 | 83.60 | 78.50 | 81.50 | 81.50 | 201,263 |
| May 09, 2023 | 81.60 | 84.85 | 81.60 | 84.05 | 84.05 | 120,038 |
| May 08, 2023 | 84.50 | 85.15 | 83.90 | 84.70 | 84.70 | 105,243 |
| May 05, 2023 | 83.20 | 86.10 | 83.00 | 84.70 | 84.70 | 213,090 |
| May 04, 2023 | 81.45 | 83.55 | 80.45 | 83.20 | 83.20 | 215,589 |
| May 03, 2023 | 81.20 | 82.00 | 79.95 | 81.50 | 81.50 | 168,994 |
| May 02, 2023 | 82.80 | 82.85 | 81.25 | 81.40 | 81.40 | 169,424 |
| Apr 28, 2023 | 84.85 | 85.00 | 82.20 | 82.35 | 82.35 | 227,625 |
| Apr 27, 2023 | 81.80 | 88.10 | 79.40 | 84.05 | 84.05 | 630,750 |
| Apr 26, 2023 | 81.10 | 85.05 | 74.50 | 80.20 | 80.20 | 563,018 |
| Apr 25, 2023 | 81.00 | 82.05 | 81.00 | 81.15 | 81.15 | 131,401 |
| Apr 24, 2023 | 83.00 | 83.20 | 81.80 | 82.00 | 82.00 | 103,418 |
| Apr 21, 2023 | 83.35 | 83.60 | 82.75 | 83.00 | 83.00 | 151,984 |
| Apr 20, 2023 | 83.70 | 84.25 | 82.85 | 83.25 | 83.25 | 177,351 |
| Apr 19, 2023 | 83.85 | 84.35 | 82.30 | 83.00 | 83.00 | 188,055 |
| Apr 18, 2023 | 84.00 | 84.70 | 82.75 | 83.85 | 83.85 | 245,451 |
| Apr 17, 2023 | 82.00 | 84.85 | 81.50 | 83.40 | 83.40 | 336,407 |
| Apr 14, 2023 | 79.50 | 82.00 | 79.50 | 81.50 | 81.50 | 252,220 |
| Apr 13, 2023 | 78.00 | 79.30 | 77.65 | 78.85 | 78.85 | 208,998 |
| Apr 12, 2023 | 77.90 | 78.75 | 77.35 | 78.00 | 78.00 | 197,930 |
| Apr 11, 2023 | 76.55 | 77.75 | 76.45 | 77.50 | 77.50 | 146,474 |
| Apr 06, 2023 | 75.45 | 76.80 | 75.00 | 76.30 | 76.30 | 83,490 |
| Apr 05, 2023 | 74.85 | 76.60 | 74.30 | 74.80 | 74.80 | 144,787 |
| Apr 04, 2023 | 72.30 | 75.40 | 72.30 | 74.85 | 74.85 | 307,798 |
| Apr 03, 2023 | 75.25 | 75.40 | 72.30 | 72.30 | 72.30 | 192,463 |
| Mar 31, 2023 | 75.00 | 76.24 | 74.63 | 75.28 | 75.28 | 203,050 |
| Mar 30, 2023 | 75.60 | 75.88 | 74.33 | 74.95 | 74.95 | 159,269 |
| Mar 29, 2023 | 74.65 | 76.07 | 74.33 | 75.60 | 75.60 | 207,288 |
| Mar 28, 2023 | 74.10 | 74.72 | 71.69 | 74.02 | 74.02 | 324,998 |
| Mar 27, 2023 | 73.82 | 75.19 | 73.80 | 74.34 | 74.34 | 179,636 |
| Mar 24, 2023 | 73.80 | 74.87 | 73.00 | 73.85 | 73.85 | 404,352 |
| Mar 23, 2023 | 70.99 | 74.05 | 70.00 | 73.64 | 73.64 | 589,757 |
| Mar 22, 2023 | 69.41 | 70.47 | 68.65 | 70.11 | 70.11 | 516,724 |
| Mar 21, 2023 | 70.58 | 71.32 | 69.00 | 69.13 | 69.13 | 259,176 |
| Mar 20, 2023 | 69.96 | 71.20 | 68.55 | 70.58 | 70.58 | 241,335 |
| Mar 17, 2023 | 72.00 | 72.00 | 69.88 | 69.96 | 69.96 | 435,866 |
| Mar 16, 2023 | 68.16 | 71.21 | 68.00 | 71.00 | 71.00 | 350,546 |
| Mar 15, 2023 | 67.85 | 69.24 | 65.22 | 68.16 | 68.16 | 526,122 |
| Mar 14, 2023 | 67.57 | 68.55 | 67.00 | 67.85 | 67.85 | 211,521 |
| Mar 13, 2023 | 69.14 | 69.76 | 66.60 | 67.57 | 67.57 | 318,479 |
| Mar 10, 2023 | 69.58 | 70.44 | 68.50 | 69.61 | 69.61 | 333,721 |
| Mar 09, 2023 | 71.24 | 71.59 | 69.79 | 70.54 | 70.54 | 327,045 |
| Mar 08, 2023 | 70.95 | 71.88 | 70.19 | 70.73 | 70.73 | 240,894 |
| Mar 07, 2023 | 73.65 | 74.12 | 70.40 | 70.85 | 70.85 | 309,533 |
| Mar 06, 2023 | 72.50 | 73.84 | 72.01 | 73.36 | 73.36 | 1,154,596 |
| Mar 03, 2023 | 73.04 | 74.25 | 71.55 | 72.14 | 72.14 | 682,572 |
| Mar 02, 2023 | 71.00 | 72.64 | 70.80 | 72.11 | 72.11 | 440,382 |
| Mar 01, 2023 | 72.61 | 73.30 | 71.58 | 71.70 | 71.70 | 227,324 |
| Feb 28, 2023 | 72.95 | 73.32 | 71.43 | 72.61 | 72.61 | 284,566 |
| Feb 27, 2023 | 73.00 | 73.80 | 72.45 | 72.95 | 72.95 | 187,863 |
| Feb 24, 2023 | 75.00 | 76.30 | 72.33 | 72.88 | 72.88 | 377,872 |
| Feb 23, 2023 | 76.75 | 77.39 | 75.06 | 75.06 | 75.06 | 182,278 |
| Feb 22, 2023 | 78.02 | 78.02 | 75.67 | 76.22 | 76.22 | 191,319 |
| Feb 21, 2023 | 80.98 | 81.45 | 77.63 | 77.84 | 77.84 | 282,461 |
| Feb 20, 2023 | 79.51 | 82.00 | 78.70 | 81.74 | 81.74 | 228,700 |
| Feb 17, 2023 | 79.00 | 80.00 | 78.46 | 79.40 | 79.40 | 249,123 |
| Feb 16, 2023 | 80.00 | 82.30 | 78.90 | 79.70 | 79.70 | 506,855 |
| Feb 15, 2023 | 79.44 | 82.26 | 79.38 | 80.25 | 80.25 | 322,911 |
| Feb 14, 2023 | 78.80 | 80.31 | 78.62 | 79.44 | 79.44 | 444,400 |
| Feb 13, 2023 | 79.50 | 82.10 | 78.00 | 78.98 | 78.98 | 455,940 |
| Feb 10, 2023 | 81.01 | 82.49 | 78.66 | 79.32 | 79.32 | 725,514 |
| Feb 09, 2023 | 92.50 | 92.50 | 83.36 | 84.33 | 84.33 | 435,469 |
| Feb 08, 2023 | 93.34 | 93.49 | 88.91 | 89.30 | 89.30 | 238,852 |
| Feb 07, 2023 | 89.87 | 92.48 | 89.72 | 92.20 | 92.20 | 256,281 |
| Feb 06, 2023 | 91.00 | 91.00 | 88.60 | 89.43 | 89.43 | 164,842 |
| 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 |
| *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.