Modern Times Group MTG AB (LON:0GXJ)
London · Delayed Price · Currency is GBP · Price in SEK 126.57
-1.64 (-1.28%)
At close: Nov 4, 2025
Modern Times Group MTG AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 125.30 | 125.30 | 122.90 | 122.90 | 122.90 | -2.71% | 3,669 |
| Nov 5, 2025 | 126.10 | 126.98 | 125.40 | 126.32 | 126.32 | -0.19% | 9,138 |
| Nov 4, 2025 | 126.45 | 126.63 | 126.10 | 126.57 | 126.57 | -1.28% | 3,901 |
| Nov 3, 2025 | 128.60 | 128.70 | 127.40 | 128.21 | 128.21 | 0.15% | 1,077 |
| Oct 31, 2025 | 128.40 | 128.40 | 127.00 | 128.02 | 128.02 | 1.20% | 1,597 |
| Oct 30, 2025 | 124.10 | 128.00 | 124.10 | 126.50 | 126.50 | 1.26% | 38,882 |
| Oct 29, 2025 | 125.55 | 125.60 | 124.20 | 124.93 | 124.93 | -0.12% | 4,372 |
| Oct 28, 2025 | 124.70 | 125.55 | 124.50 | 125.08 | 125.08 | -0.07% | 3,429 |
| Oct 27, 2025 | 123.90 | 126.00 | 123.90 | 125.17 | 125.17 | -0.35% | 1,739 |
| Oct 24, 2025 | 127.10 | 127.10 | 125.30 | 125.61 | 125.61 | -0.39% | 60,344 |
| Oct 23, 2025 | 126.80 | 127.00 | 125.50 | 126.10 | 126.10 | 0.84% | 19,797 |
| Oct 22, 2025 | 126.50 | 126.50 | 124.20 | 125.06 | 125.06 | -1.72% | 12,767 |
| Oct 21, 2025 | 126.85 | 128.45 | 125.95 | 127.25 | 127.25 | 0.75% | 28,553 |
| Oct 20, 2025 | 126.50 | 126.72 | 125.70 | 126.30 | 126.30 | 3.48% | 29,951 |
| Oct 17, 2025 | 118.80 | 123.10 | 118.40 | 122.05 | 122.05 | 1.56% | 12,967 |
| Oct 16, 2025 | 120.00 | 120.29 | 118.80 | 120.18 | 120.18 | -0.40% | 9,517 |
| Oct 15, 2025 | 120.70 | 122.00 | 120.67 | 120.67 | 120.67 | 0.53% | 1,831 |
| Oct 14, 2025 | 118.30 | 120.30 | 118.15 | 120.03 | 120.03 | 1.46% | 3,075 |
| Oct 13, 2025 | 119.80 | 120.70 | 118.10 | 118.30 | 118.30 | -2.85% | 11,161 |
| Oct 10, 2025 | 121.90 | 121.90 | 120.70 | 121.77 | 121.77 | -2.39% | 4,738 |
| Oct 9, 2025 | 124.90 | 125.40 | 121.80 | 124.75 | 124.75 | 9.33% | 86,190 |
| Oct 8, 2025 | 112.20 | 114.70 | 112.10 | 114.10 | 114.10 | 0.81% | 30,954 |
| Oct 7, 2025 | 114.00 | 114.30 | 113.10 | 113.19 | 113.19 | -0.65% | 3,007 |
| Oct 6, 2025 | 113.60 | 114.50 | 113.40 | 113.92 | 113.92 | 1.09% | 4,669 |
| Oct 3, 2025 | 111.30 | 112.80 | 110.90 | 112.70 | 112.70 | 1.05% | 12,635 |
| Oct 2, 2025 | 112.00 | 112.00 | 110.80 | 111.53 | 111.53 | -0.84% | 3,595 |
| Oct 1, 2025 | 114.20 | 114.20 | 111.90 | 112.47 | 112.47 | 2.51% | 10,411 |
| Sep 30, 2025 | 109.80 | 110.20 | 109.45 | 109.71 | 109.71 | -0.70% | 2,843 |
| Sep 29, 2025 | 109.40 | 110.80 | 108.80 | 110.48 | 110.48 | 1.92% | 5,380 |
| Sep 26, 2025 | 106.50 | 108.50 | 106.10 | 108.40 | 108.40 | 1.98% | 6,779 |
| Sep 25, 2025 | 105.00 | 106.30 | 105.00 | 106.30 | 106.30 | 0.21% | 4,590 |
| Sep 24, 2025 | 105.70 | 106.55 | 105.70 | 106.08 | 106.08 | 0.61% | 11,735 |
| Sep 23, 2025 | 105.70 | 106.41 | 105.10 | 105.44 | 105.44 | -0.98% | 1,336 |
| Sep 22, 2025 | 104.80 | 106.70 | 104.80 | 106.48 | 106.48 | 0.45% | 2,672 |
| Sep 19, 2025 | 105.50 | 106.20 | 105.40 | 106.00 | 106.00 | -1.05% | 7,292 |
| Sep 18, 2025 | 106.90 | 107.70 | 106.60 | 107.12 | 107.12 | 2.02% | 29,400 |
| Sep 17, 2025 | 104.80 | 105.60 | 104.80 | 105.00 | 105.00 | -0.19% | 1,329 |
| Sep 16, 2025 | 105.50 | 105.50 | 104.80 | 105.20 | 105.20 | -0.75% | 994 |
| Sep 15, 2025 | 107.00 | 107.00 | 106.00 | 106.00 | 106.00 | 0.57% | 601 |
| Sep 12, 2025 | 105.50 | 106.00 | 105.40 | 105.40 | 105.40 | 0.76% | 3,251 |
| Sep 11, 2025 | 105.90 | 106.20 | 104.60 | 104.60 | 104.60 | -0.27% | 1,127 |
| Sep 10, 2025 | 104.70 | 105.70 | 103.90 | 104.88 | 104.88 | 0.75% | 21,508 |
| Sep 9, 2025 | 103.40 | 105.00 | 103.40 | 104.10 | 104.10 | 1.98% | 13,341 |
| Sep 8, 2025 | 102.50 | 102.50 | 101.94 | 102.07 | 102.07 | -0.20% | 5,407 |
| Sep 5, 2025 | 102.60 | 103.00 | 101.90 | 102.27 | 102.27 | 4.25% | 6,933 |
| Sep 4, 2025 | 97.30 | 99.35 | 97.30 | 98.10 | 98.10 | 3.35% | 4,120 |
| Sep 3, 2025 | 95.38 | 95.63 | 94.35 | 94.92 | 94.92 | 0.86% | 54,846 |
| Sep 2, 2025 | 95.90 | 95.95 | 93.85 | 94.12 | 94.12 | -1.97% | 28,707 |
| Sep 1, 2025 | 97.23 | 97.23 | 95.30 | 96.01 | 96.01 | -2.07% | 29,418 |
| Aug 29, 2025 | 98.40 | 98.40 | 97.05 | 98.04 | 98.04 | -0.64% | 13,737 |