Modern Times Group MTG AB (publ) (MTG-B.ST)
Stockholm - Stockholm Real Time Price. Currency in SEK
Add to watchlist
As of 11:42AM CEST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in SEK
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 16, 2022 | 112.00 | 113.10 | 110.20 | 111.20 | 111.20 | 81,594 |
| May 13, 2022 | 110.10 | 113.10 | 110.10 | 111.50 | 111.50 | 217,717 |
| May 12, 2022 | 110.50 | 111.20 | 105.80 | 109.90 | 109.90 | 430,543 |
| May 11, 2022 | 111.00 | 113.60 | 109.60 | 111.90 | 111.90 | 639,176 |
| May 10, 2022 | 107.40 | 112.80 | 106.40 | 110.50 | 110.50 | 486,230 |
| May 09, 2022 | 106.20 | 107.90 | 103.40 | 105.60 | 105.60 | 222,162 |
| May 06, 2022 | 109.00 | 110.30 | 106.20 | 107.80 | 107.80 | 274,330 |
| May 05, 2022 | 110.00 | 113.80 | 108.00 | 108.00 | 108.00 | 417,685 |
| May 04, 2022 | 109.60 | 110.80 | 106.80 | 110.00 | 110.00 | 447,596 |
| May 03, 2022 | 106.50 | 108.00 | 105.30 | 107.70 | 107.70 | 342,946 |
| May 02, 2022 | 104.00 | 108.50 | 100.90 | 104.90 | 104.90 | 498,867 |
| Apr 29, 2022 | 105.00 | 107.70 | 101.70 | 104.70 | 104.70 | 606,134 |
| Apr 28, 2022 | 105.40 | 105.50 | 97.75 | 102.90 | 102.90 | 2,141,261 |
| Apr 27, 2022 | 123.60 | 127.70 | 104.20 | 105.00 | 105.00 | 1,776,371 |
| Apr 26, 2022 | 127.40 | 128.50 | 123.20 | 123.70 | 123.70 | 199,835 |
| Apr 25, 2022 | 125.00 | 128.20 | 124.10 | 126.00 | 126.00 | 238,002 |
| Apr 22, 2022 | 131.00 | 132.50 | 126.90 | 126.90 | 126.90 | 328,227 |
| Apr 21, 2022 | 137.40 | 140.00 | 131.10 | 132.20 | 132.20 | 448,038 |
| Apr 20, 2022 | 137.60 | 138.00 | 133.30 | 133.30 | 133.30 | 186,593 |
| Apr 19, 2022 | 139.50 | 140.50 | 136.00 | 136.20 | 136.20 | 225,651 |
| Apr 14, 2022 | 140.00 | 140.40 | 138.50 | 140.00 | 140.00 | 65,613 |
| Apr 13, 2022 | 139.90 | 141.00 | 137.40 | 140.40 | 140.40 | 156,403 |
| Apr 12, 2022 | 137.00 | 141.00 | 135.40 | 139.90 | 139.90 | 161,927 |
| Apr 11, 2022 | 136.00 | 139.00 | 134.40 | 136.80 | 136.80 | 541,022 |
| Apr 08, 2022 | 135.10 | 137.80 | 135.10 | 136.90 | 136.90 | 126,038 |
| Apr 07, 2022 | 137.30 | 137.80 | 134.60 | 135.10 | 135.10 | 241,415 |
| Apr 06, 2022 | 140.00 | 142.10 | 137.00 | 137.30 | 137.30 | 440,617 |
| Apr 05, 2022 | 140.90 | 143.90 | 140.30 | 140.80 | 140.80 | 871,175 |
| Apr 04, 2022 | 139.50 | 141.00 | 135.40 | 140.40 | 140.40 | 204,988 |
| Apr 01, 2022 | 137.70 | 140.70 | 136.30 | 139.90 | 139.90 | 763,322 |
| Mar 31, 2022 | 135.50 | 139.40 | 135.00 | 137.70 | 137.70 | 206,812 |
| Mar 30, 2022 | 135.90 | 135.90 | 133.30 | 135.50 | 135.50 | 211,611 |
| Mar 29, 2022 | 133.10 | 135.90 | 133.00 | 135.90 | 135.90 | 187,726 |
| Mar 28, 2022 | 131.70 | 135.30 | 131.70 | 132.70 | 132.70 | 281,373 |
| Mar 25, 2022 | 132.40 | 136.60 | 132.20 | 134.50 | 134.50 | 196,511 |
| Mar 24, 2022 | 135.20 | 135.80 | 132.10 | 132.40 | 132.40 | 134,083 |
| Mar 23, 2022 | 139.70 | 141.30 | 135.20 | 135.20 | 135.20 | 226,030 |
| Mar 22, 2022 | 137.00 | 140.30 | 134.50 | 139.70 | 139.70 | 276,130 |
| Mar 21, 2022 | 137.80 | 139.50 | 137.10 | 137.90 | 137.90 | 195,573 |
| Mar 18, 2022 | 135.00 | 139.80 | 134.20 | 137.80 | 137.80 | 661,126 |
| Mar 17, 2022 | 133.60 | 135.40 | 132.70 | 135.00 | 135.00 | 601,665 |
| Mar 16, 2022 | 128.60 | 133.20 | 126.90 | 133.20 | 133.20 | 367,945 |
| Mar 15, 2022 | 127.70 | 127.70 | 124.80 | 126.00 | 126.00 | 305,247 |
| Mar 14, 2022 | 125.20 | 129.30 | 125.20 | 127.80 | 127.80 | 292,963 |
| Mar 11, 2022 | 120.00 | 126.40 | 120.00 | 125.20 | 125.20 | 427,576 |
| Mar 10, 2022 | 121.40 | 123.60 | 119.40 | 120.20 | 120.20 | 173,187 |
| Mar 09, 2022 | 120.40 | 122.90 | 118.00 | 121.40 | 121.40 | 283,332 |
| Mar 08, 2022 | 114.40 | 118.90 | 113.30 | 118.60 | 118.60 | 486,381 |
| Mar 07, 2022 | 110.00 | 117.10 | 108.70 | 114.60 | 114.60 | 532,523 |
| Mar 04, 2022 | 115.80 | 116.80 | 113.20 | 114.40 | 114.40 | 331,015 |
| Mar 03, 2022 | 123.60 | 124.00 | 116.30 | 116.80 | 116.80 | 222,347 |
| Mar 02, 2022 | 120.20 | 124.00 | 118.00 | 123.10 | 123.10 | 299,959 |
| Mar 01, 2022 | 122.00 | 122.80 | 119.00 | 120.20 | 120.20 | 1,513,514 |
| Feb 28, 2022 | 117.00 | 122.50 | 116.80 | 122.50 | 122.50 | 378,318 |
| Feb 25, 2022 | 118.60 | 120.40 | 116.30 | 120.00 | 120.00 | 280,159 |
| Feb 24, 2022 | 112.30 | 118.30 | 111.50 | 117.70 | 117.70 | 506,779 |
| Feb 23, 2022 | 120.00 | 121.90 | 117.30 | 117.30 | 117.30 | 429,230 |
| Feb 22, 2022 | 113.00 | 122.00 | 112.40 | 120.10 | 120.10 | 365,864 |
| Feb 21, 2022 | 121.00 | 121.40 | 116.40 | 116.60 | 116.60 | 388,674 |
| Feb 18, 2022 | 125.80 | 127.30 | 120.00 | 121.30 | 121.30 | 474,864 |
| Feb 17, 2022 | 130.40 | 131.20 | 125.70 | 126.80 | 126.80 | 317,690 |
| Feb 16, 2022 | 135.00 | 135.20 | 129.40 | 130.00 | 130.00 | 319,082 |
| Feb 15, 2022 | 132.30 | 134.50 | 131.80 | 134.10 | 134.10 | 262,761 |
| Feb 14, 2022 | 135.60 | 135.60 | 128.80 | 132.30 | 132.30 | 452,998 |
| Feb 11, 2022 | 133.20 | 139.00 | 132.80 | 139.00 | 139.00 | 394,605 |
| Feb 10, 2022 | 134.80 | 135.60 | 131.50 | 135.00 | 135.00 | 674,234 |
| Feb 09, 2022 | 130.30 | 136.40 | 130.30 | 133.20 | 133.20 | 635,658 |
| Feb 08, 2022 | 130.60 | 132.20 | 127.40 | 130.00 | 130.00 | 301,558 |
| Feb 07, 2022 | 130.00 | 134.70 | 128.80 | 130.50 | 130.50 | 1,295,066 |
| Feb 04, 2022 | 130.00 | 131.40 | 126.80 | 128.50 | 128.50 | 432,156 |
| Feb 03, 2022 | 127.20 | 130.40 | 126.40 | 128.10 | 128.10 | 412,930 |
| Feb 02, 2022 | 129.00 | 130.90 | 126.60 | 127.20 | 127.20 | 564,355 |
| Feb 01, 2022 | 124.70 | 129.10 | 122.70 | 128.50 | 128.50 | 891,746 |
| Jan 31, 2022 | 120.40 | 125.50 | 118.70 | 123.80 | 123.80 | 727,925 |
| Jan 28, 2022 | 117.00 | 118.30 | 115.40 | 117.60 | 117.60 | 661,128 |
| Jan 27, 2022 | 120.00 | 121.30 | 116.70 | 117.00 | 117.00 | 1,269,973 |
| Jan 26, 2022 | 123.90 | 124.90 | 119.00 | 122.00 | 122.00 | 1,919,529 |
| Jan 25, 2022 | 128.00 | 135.20 | 117.70 | 125.00 | 125.00 | 5,230,684 |
| Jan 24, 2022 | 92.05 | 92.35 | 88.10 | 88.10 | 88.10 | 540,754 |
| Jan 21, 2022 | 92.15 | 92.80 | 90.60 | 92.60 | 92.60 | 196,581 |
| Jan 20, 2022 | 90.35 | 93.15 | 90.30 | 92.90 | 92.90 | 190,849 |
| Jan 19, 2022 | 87.60 | 91.15 | 87.05 | 90.30 | 90.30 | 633,919 |
| Jan 18, 2022 | 87.45 | 88.50 | 83.85 | 87.90 | 87.90 | 285,754 |
| Jan 17, 2022 | 90.60 | 90.80 | 87.35 | 87.50 | 87.50 | 168,320 |
| Jan 14, 2022 | 90.40 | 91.40 | 89.75 | 90.60 | 90.60 | 170,279 |
| Jan 13, 2022 | 90.45 | 92.55 | 89.90 | 90.70 | 90.70 | 173,024 |
| Jan 12, 2022 | 91.40 | 92.35 | 89.95 | 90.30 | 90.30 | 266,620 |
| Jan 11, 2022 | 90.70 | 91.90 | 89.95 | 91.40 | 91.40 | 352,903 |
| Jan 10, 2022 | 91.00 | 93.20 | 90.20 | 90.70 | 90.70 | 311,194 |
| Jan 07, 2022 | 92.25 | 92.25 | 89.60 | 90.60 | 90.60 | 424,831 |
| Jan 05, 2022 | 92.05 | 93.00 | 91.75 | 92.45 | 92.45 | 175,890 |
| Jan 04, 2022 | 94.75 | 94.90 | 91.75 | 92.00 | 92.00 | 258,557 |
| Jan 03, 2022 | 92.45 | 94.65 | 92.10 | 94.55 | 94.55 | 218,402 |
| Dec 30, 2021 | 91.60 | 92.80 | 90.65 | 92.40 | 92.40 | 190,393 |
| Dec 29, 2021 | 91.00 | 91.95 | 90.30 | 91.15 | 91.15 | 207,625 |
| Dec 28, 2021 | 90.85 | 91.40 | 89.85 | 91.00 | 91.00 | 173,133 |
| Dec 27, 2021 | 89.45 | 91.30 | 89.10 | 90.90 | 90.90 | 191,564 |
| Dec 23, 2021 | 88.80 | 90.40 | 88.60 | 90.05 | 90.05 | 201,497 |
| Dec 22, 2021 | 85.85 | 89.20 | 85.60 | 88.85 | 88.85 | 276,260 |
| Dec 21, 2021 | 84.95 | 86.20 | 83.85 | 85.70 | 85.70 | 207,614 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
