Modern Times Group MTG AB (LON:0GXJ)
London · Delayed Price · Currency is GBP · Price in SEK 113.30
+0.83 (0.74%)
At close: Dec 19, 2025
Modern Times Group MTG AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 113.00 | 114.20 | 112.60 | 113.30 | 113.30 | 0.74% | 14,690 |
| Dec 18, 2025 | 113.10 | 113.10 | 111.85 | 112.47 | 112.47 | -0.39% | 3,637 |
| Dec 17, 2025 | 112.50 | 113.70 | 112.30 | 112.91 | 112.91 | -0.05% | 13,966 |
| Dec 16, 2025 | 110.90 | 113.30 | 110.80 | 112.97 | 112.97 | 1.87% | 15,877 |
| Dec 15, 2025 | 111.10 | 111.40 | 110.30 | 110.90 | 110.90 | 0.36% | 39,103 |
| Dec 12, 2025 | 110.30 | 110.90 | 109.70 | 110.51 | 110.50 | -0.18% | 3,730 |
| Dec 11, 2025 | 111.60 | 112.00 | 109.80 | 110.70 | 110.70 | -0.92% | 4,398 |
| Dec 10, 2025 | 111.80 | 112.00 | 110.70 | 111.73 | 111.73 | 0.17% | 23,577 |
| Dec 9, 2025 | 110.40 | 112.00 | 110.40 | 111.55 | 111.54 | -0.23% | 3,531 |
| Dec 8, 2025 | 111.70 | 112.10 | 110.90 | 111.80 | 111.80 | -1.21% | 2,908 |
| Dec 5, 2025 | 113.60 | 113.60 | 112.85 | 113.17 | 113.17 | 0.95% | 14,039 |
| Dec 4, 2025 | 112.50 | 113.40 | 112.10 | 112.10 | 112.10 | -3.51% | 20,845 |
| Dec 3, 2025 | 116.10 | 116.50 | 112.55 | 116.18 | 116.18 | -0.65% | 26,835 |
| Dec 2, 2025 | 116.70 | 117.01 | 115.60 | 116.94 | 116.94 | -1.32% | 11,049 |
| Dec 1, 2025 | 119.30 | 120.80 | 117.00 | 118.50 | 118.50 | -2.37% | 306,167 |
| Nov 28, 2025 | 120.70 | 121.80 | 120.70 | 121.38 | 121.38 | 1.36% | 5,935 |
| Nov 27, 2025 | 119.30 | 121.00 | 119.10 | 119.75 | 119.75 | 2.37% | 12,598 |
| Nov 26, 2025 | 117.00 | 117.60 | 116.60 | 116.98 | 116.98 | 0.93% | 42,117 |
| Nov 25, 2025 | 116.50 | 116.90 | 115.30 | 115.89 | 115.89 | -0.07% | 2,528 |
| Nov 24, 2025 | 115.60 | 116.80 | 115.50 | 115.97 | 115.97 | 1.67% | 42,162 |
| Nov 21, 2025 | 113.70 | 114.55 | 113.70 | 114.07 | 114.07 | 0.27% | 2,521 |
| Nov 20, 2025 | 113.80 | 114.30 | 113.20 | 113.76 | 113.76 | 0.17% | 31,794 |
| Nov 19, 2025 | 113.80 | 114.15 | 112.70 | 113.57 | 113.57 | -0.61% | 37,847 |
| Nov 18, 2025 | 114.50 | 114.90 | 113.90 | 114.26 | 114.26 | -1.50% | 6,350 |
| Nov 17, 2025 | 115.15 | 116.34 | 115.15 | 116.00 | 116.00 | 0.17% | 10,250 |
| Nov 14, 2025 | 117.60 | 119.10 | 115.10 | 115.80 | 115.80 | -1.38% | 7,530 |
| Nov 13, 2025 | 124.55 | 124.55 | 115.80 | 117.42 | 117.42 | -5.67% | 91,103 |
| Nov 12, 2025 | 124.70 | 124.90 | 123.70 | 124.48 | 124.48 | 0.22% | 2,811 |
| Nov 11, 2025 | 125.70 | 125.70 | 123.15 | 124.21 | 124.21 | 0.57% | 8,840 |
| Nov 10, 2025 | 123.70 | 124.40 | 123.40 | 123.50 | 123.50 | 0.84% | 3,368 |
| Nov 7, 2025 | 122.90 | 122.90 | 121.70 | 122.48 | 122.48 | -0.34% | 8,729 |
| 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 |