Modern Times Group MTG AB (LON:0GXJ)
London · Delayed Price · Currency is GBP · Price in SEK 104.90
-1.10 (-1.04%)
At close: Sep 16, 2025
Modern Times Group MTG AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 99.60 | 99.60 | 98.40 | 98.67 | 98.67 | -0.54% | 3,271 |
| Aug 27, 2025 | 98.80 | 99.20 | 98.80 | 99.20 | 99.20 | 0.25% | 3,709 |
| Aug 26, 2025 | 99.25 | 99.45 | 98.95 | 98.95 | 98.95 | -1.08% | 1,999 |
| Aug 25, 2025 | 100.60 | 100.75 | 99.65 | 100.03 | 100.03 | -0.87% | 12,999 |
| Aug 22, 2025 | 100.25 | 101.20 | 100.20 | 100.90 | 100.90 | 1.71% | 11,580 |
| Aug 21, 2025 | 98.75 | 99.35 | 98.15 | 99.20 | 99.20 | 0.11% | 9,190 |
| Aug 20, 2025 | 99.38 | 99.60 | 99.03 | 99.09 | 99.09 | -1.39% | 5,940 |
| Aug 19, 2025 | 101.20 | 101.20 | 100.00 | 100.48 | 100.48 | 1.07% | 11,461 |
| Aug 18, 2025 | 99.33 | 99.75 | 99.25 | 99.42 | 99.42 | 1.26% | 14,245 |
| Aug 15, 2025 | 98.25 | 98.70 | 97.70 | 98.18 | 98.18 | 0.60% | 22,374 |
| Aug 14, 2025 | 98.00 | 98.20 | 97.10 | 97.60 | 97.60 | -1.55% | 7,272 |
| Aug 13, 2025 | 98.80 | 99.13 | 98.70 | 99.13 | 99.13 | -0.86% | 1,507 |
| Aug 12, 2025 | 101.90 | 101.90 | 99.05 | 99.99 | 99.99 | -1.17% | 7,527 |
| Aug 11, 2025 | 101.40 | 101.50 | 101.00 | 101.18 | 101.18 | 0.77% | 8,699 |
| Aug 8, 2025 | 101.00 | 101.00 | 99.95 | 100.40 | 100.40 | -1.50% | 2,776 |
| Aug 7, 2025 | 102.50 | 102.60 | 100.30 | 101.94 | 101.94 | -0.22% | 18,452 |
| Aug 6, 2025 | 101.70 | 102.70 | 101.60 | 102.16 | 102.16 | 1.21% | 11,877 |
| Aug 5, 2025 | 100.30 | 101.50 | 100.30 | 100.94 | 100.94 | 1.39% | 5,529 |
| Aug 4, 2025 | 100.10 | 100.10 | 98.40 | 99.55 | 99.55 | -0.51% | 4,063 |
| Aug 1, 2025 | 100.00 | 100.50 | 99.75 | 100.06 | 100.06 | -0.76% | 4,656 |
| Jul 31, 2025 | 101.40 | 101.60 | 100.30 | 100.83 | 100.83 | -0.91% | 8,166 |
| Jul 30, 2025 | 102.90 | 102.90 | 100.50 | 101.75 | 101.75 | -1.08% | 6,696 |
| Jul 29, 2025 | 102.80 | 104.10 | 102.60 | 102.86 | 102.86 | 2.10% | 9,607 |
| Jul 28, 2025 | 100.90 | 101.40 | 100.00 | 100.75 | 100.75 | 0.33% | 31,008 |
| Jul 25, 2025 | 100.40 | 100.70 | 99.60 | 100.41 | 100.41 | 0.29% | 11,876 |
| Jul 24, 2025 | 100.30 | 100.64 | 99.40 | 100.13 | 100.13 | 0.28% | 23,208 |
| Jul 23, 2025 | 102.80 | 102.80 | 99.55 | 99.85 | 99.85 | -0.71% | 18,884 |
| Jul 22, 2025 | 101.60 | 102.40 | 99.75 | 100.56 | 100.56 | -1.70% | 32,875 |
| Jul 21, 2025 | 104.20 | 105.00 | 102.20 | 102.30 | 102.30 | -4.21% | 51,847 |
| Jul 18, 2025 | 109.10 | 111.10 | 103.30 | 106.80 | 106.80 | -9.80% | 78,401 |
| Jul 17, 2025 | 118.10 | 118.50 | 117.60 | 118.40 | 118.40 | 1.02% | 2,132 |
| Jul 16, 2025 | 117.25 | 117.75 | 116.80 | 117.20 | 117.20 | -0.09% | 2,263 |
| Jul 15, 2025 | 117.50 | 118.00 | 117.30 | 117.30 | 117.30 | 0.43% | 1,746 |
| Jul 14, 2025 | 118.00 | 118.10 | 116.70 | 116.80 | 116.80 | -2.10% | 4,697 |
| Jul 11, 2025 | 119.75 | 119.95 | 118.85 | 119.30 | 119.30 | -0.45% | 2,776 |
| Jul 10, 2025 | 119.45 | 120.75 | 119.10 | 119.84 | 119.84 | 1.13% | 9,302 |