Canada markets closed

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

Stockholm - Stockholm Real Time Price. Currency in SEK
Add to watchlist
88.55-0.10 (-0.11%)
At close: 05:29PM CEST
Time Period:
Apr 21, 2023 - Apr 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 202488.1089.0586.6588.5588.55202,397
Apr 18, 202490.0090.0087.1588.6588.65193,587
Apr 17, 202488.5090.2587.8589.8589.85170,152
Apr 16, 202487.6089.0086.6088.5588.55286,422
Apr 15, 202486.8087.9585.8087.2587.252,305,570
Apr 12, 202487.1590.6086.5586.6586.65322,382
Apr 11, 202484.7587.6584.7587.1587.15258,374
Apr 10, 202486.0087.0084.2584.2584.25144,505
Apr 09, 202485.8086.0084.5585.6585.65148,296
Apr 08, 202484.0586.5583.6085.9085.90222,554
Apr 05, 202485.0085.1583.2584.8584.85186,353
Apr 04, 202484.0084.7083.1584.2084.20300,222
Apr 03, 202482.7084.8082.5584.6084.60196,498
Apr 02, 202484.1584.9582.8083.5083.50310,368
Mar 28, 202482.7583.8081.0583.6083.60173,969
Mar 27, 202480.0082.6079.6081.5581.55257,333
Mar 26, 202478.5080.9577.5080.9580.95342,393
Mar 25, 202478.9579.3076.7077.9577.95188,019
Mar 22, 202476.7079.2575.4578.9578.95283,238
Mar 21, 202475.3076.7075.2076.4076.40161,243
Mar 20, 202475.2075.3574.1075.0575.05177,613
Mar 19, 202475.5075.5074.0074.6074.60175,835
Mar 18, 202473.9576.3073.9575.6575.65251,696
Mar 15, 202475.5076.5073.9573.9573.95466,314
Mar 14, 202475.8077.6074.8075.0575.05329,807
Mar 13, 202474.6075.7073.7075.6075.60163,176
Mar 12, 202473.9075.1573.0574.6074.60139,134
Mar 11, 202473.6073.9572.0573.0573.05139,432
Mar 08, 202474.0075.0073.1074.2574.25245,473
Mar 07, 202471.9573.7071.4073.2073.20123,133
Mar 06, 202471.7572.5571.5572.0072.00388,351
Mar 05, 202471.3073.4571.0071.9071.90161,329
Mar 04, 202473.9573.9571.0071.5571.55138,002
Mar 01, 202474.6575.0573.0074.2574.25114,464
Feb 29, 202473.8575.2573.4074.6574.65207,854
Feb 28, 202472.7074.2072.2073.8573.85173,260
Feb 27, 202472.5073.0072.1072.7072.7074,414
Feb 26, 202473.2573.4572.0572.6072.60160,276
Feb 23, 202473.7574.3072.8573.6073.60120,565
Feb 22, 202475.1575.5073.6574.0074.00112,887
Feb 21, 202476.0076.1073.2074.4074.40174,190
Feb 20, 202477.0077.0075.4075.6075.60117,840
Feb 19, 202475.4077.7075.4077.4077.40191,235
Feb 16, 202476.2577.3075.1076.0576.05152,924
Feb 15, 202475.4576.6075.1076.4576.45313,280
Feb 14, 202477.3577.5575.5575.6575.65914,211
Feb 13, 202477.2078.6575.6077.5077.50355,659
Feb 12, 202482.7083.0077.2077.2077.20373,313
Feb 09, 202482.6586.0081.6582.6582.65462,061
Feb 08, 202480.2582.0077.6081.2581.25493,131
Feb 07, 202475.0075.0073.2073.9573.95213,021
Feb 06, 202475.9076.2074.0575.0075.00216,422
Feb 05, 202478.0078.5075.8575.9575.95202,633
Feb 02, 202481.4582.4078.7078.7078.70168,720
Feb 01, 202480.2582.3580.0081.0581.05235,227
Jan 31, 202478.8081.1078.2580.0080.00326,167
Jan 30, 202478.4079.0577.2078.8078.80202,467
Jan 29, 202477.3078.4077.1078.0578.05121,725
Jan 26, 202477.4578.8577.3078.0078.00151,441
Jan 25, 202477.8078.1077.0077.7077.7091,119
Jan 24, 202478.0079.2076.9077.8077.80136,187
Jan 23, 202477.7078.6076.6577.9577.95227,524
Jan 22, 202479.0579.7077.0077.7077.70129,540
Jan 19, 202478.2079.1577.2077.5577.55104,187
Jan 18, 202477.1579.0077.1577.5577.55166,757
Jan 17, 202478.0078.4576.8577.6577.65127,344
Jan 16, 202478.0579.1577.6578.7078.70145,780
Jan 15, 202479.3079.6578.3578.3578.35122,174
Jan 12, 202478.4581.1578.4580.9080.90231,490
Jan 11, 202482.9583.3578.4578.4578.45269,228
Jan 10, 202484.5085.6582.6582.8582.85272,886
Jan 09, 202483.9584.6083.0084.2584.25172,483
Jan 08, 202480.5583.7079.9583.6583.65215,793
Jan 05, 202479.7580.4579.4580.4580.45135,151
Jan 04, 202483.8583.9576.0580.0080.001,207,809
Jan 03, 202486.2586.6084.7584.7584.75111,912
Jan 02, 202486.7587.1086.0086.4586.4574,320
Dec 29, 202384.5087.0584.5086.1586.1587,164
Dec 28, 202384.8585.6584.5085.5085.50121,453
Dec 27, 202387.0587.7084.7084.8584.85125,987
Dec 22, 202386.1087.1583.8586.9586.95336,341
Dec 21, 202387.5587.5585.8086.1086.10105,700
Dec 20, 202386.9087.4586.1087.4587.45135,947
Dec 19, 202386.7587.2586.0086.9086.90210,166
Dec 18, 202384.9585.8584.5585.8585.85156,015
Dec 15, 202386.7087.0084.9085.2585.25596,176
Dec 14, 202385.4588.4585.4586.6586.65320,228
Dec 13, 202384.8085.2083.6084.4584.45297,464
Dec 12, 202386.0086.5584.2584.8084.80168,704
Dec 11, 202386.5087.3585.9086.4086.40298,089
Dec 08, 202386.0087.1585.4586.9586.95211,547
Dec 07, 202385.9086.3583.8085.2585.25259,847
Dec 06, 202386.2587.1085.4585.9085.90284,613
Dec 05, 202385.7586.6085.4085.9085.90518,183
Dec 04, 202387.0087.1585.4585.7085.70245,783
Dec 01, 202384.0087.6083.8087.0087.00292,597
Nov 30, 202386.8086.9584.0584.7084.70379,310
Nov 29, 202385.4087.1585.4086.7586.75136,967
Nov 28, 202386.6586.8584.8585.4085.40183,688
Nov 27, 202388.4589.0586.5586.6586.65212,521
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...