Modern Times Group MTG AB (LON:0GXJ)
London · Delayed Price · Currency is GBP · Price in SEK 129.00
+2.80 (2.22%)
At close: Aug 11, 2026
LON:0GXJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 127.80 | 129.50 | 127.80 | 129.00 | 129.00 | 2.22% | 7,510 |
| Aug 10, 2026 | 125.80 | 126.60 | 125.25 | 126.20 | 126.20 | 0.64% | 1,137 |
| Aug 7, 2026 | 126.70 | 126.70 | 125.30 | 125.40 | 125.40 | -1.69% | 957 |
| Aug 6, 2026 | 130.00 | 130.00 | 126.20 | 127.56 | 127.56 | -2.62% | 1,053 |
| Aug 5, 2026 | 133.10 | 133.10 | 131.00 | 131.00 | 131.00 | -1.02% | 714 |
| Aug 4, 2026 | 133.10 | 133.10 | 131.80 | 132.35 | 132.35 | 0.04% | 1,873 |
| Aug 3, 2026 | 130.50 | 133.00 | 130.40 | 132.30 | 132.30 | 1.69% | 3,122 |
| Jul 31, 2026 | 130.40 | 131.40 | 129.80 | 130.10 | 130.10 | -0.15% | 248 |
| Jul 30, 2026 | 128.05 | 130.70 | 127.90 | 130.30 | 130.30 | 1.56% | 8,777 |
| Jul 29, 2026 | 128.20 | 129.60 | 127.00 | 128.30 | 128.30 | 2.07% | 1,632 |
| Jul 28, 2026 | 126.40 | 126.90 | 124.20 | 125.70 | 125.70 | -1.79% | 45,595 |
| Jul 27, 2026 | 126.70 | 128.20 | 126.70 | 128.00 | 128.00 | 2.28% | 470 |
| Jul 24, 2026 | 123.65 | 125.20 | 122.70 | 125.15 | 125.15 | 2.29% | 1,694 |
| Jul 23, 2026 | 124.20 | 124.50 | 121.70 | 122.35 | 122.35 | -2.51% | 24,063 |
| Jul 22, 2026 | 124.00 | 127.10 | 121.00 | 125.50 | 125.50 | -0.40% | 6,096 |
| Jul 21, 2026 | 121.90 | 126.80 | 121.15 | 126.00 | 126.00 | 5.79% | 16,274 |
| Jul 20, 2026 | 119.50 | 119.50 | 118.15 | 119.10 | 119.10 | 0.71% | 2,759 |
| Jul 17, 2026 | 118.70 | 118.90 | 116.90 | 118.26 | 118.26 | -1.04% | 40,995 |
| Jul 16, 2026 | 121.80 | 122.30 | 118.00 | 119.50 | 119.50 | -2.13% | 6,541 |
| Jul 15, 2026 | 121.10 | 122.90 | 119.70 | 122.10 | 122.10 | 0.25% | 2,217 |
| Jul 14, 2026 | 122.20 | 122.50 | 120.75 | 121.80 | 121.80 | -1.93% | 7,955 |
| Jul 13, 2026 | 122.55 | 124.20 | 122.55 | 124.20 | 124.20 | 0.89% | 3,332 |
| Jul 10, 2026 | 123.90 | 124.60 | 122.70 | 123.10 | 123.10 | 0.08% | 10,820 |
| Jul 9, 2026 | 123.70 | 123.70 | 123.00 | 123.00 | 123.00 | 0.24% | 1,370 |
| Jul 8, 2026 | 123.20 | 123.20 | 122.70 | 122.70 | 122.70 | 0.41% | 5,449 |
| Jul 7, 2026 | 122.70 | 124.20 | 122.20 | 122.20 | 122.20 | -1.13% | 8,348 |
| Jul 6, 2026 | 124.40 | 124.40 | 123.60 | 123.60 | 123.60 | -1.20% | 2,480 |
| Jul 3, 2026 | 123.30 | 125.20 | 123.30 | 125.10 | 125.10 | 1.05% | 5,473 |
| Jul 2, 2026 | 123.85 | 123.85 | 123.80 | 123.80 | 123.80 | -0.16% | 215 |
| Jul 1, 2026 | 120.70 | 124.20 | 120.70 | 124.00 | 124.00 | 1.31% | 144 |
| Jun 30, 2026 | 122.90 | 123.80 | 122.10 | 122.40 | 122.40 | -0.33% | 81,931 |
| Jun 29, 2026 | 122.00 | 123.70 | 122.00 | 122.80 | 122.80 | 1.32% | 3,034 |
| Jun 26, 2026 | 122.90 | 123.60 | 120.00 | 121.20 | 121.20 | -0.57% | 19,147 |
| Jun 25, 2026 | 122.50 | 122.90 | 121.60 | 121.90 | 121.90 | 2.95% | 11,663 |
| Jun 24, 2026 | 115.80 | 120.75 | 115.80 | 118.41 | 118.41 | 0.74% | 244,266 |
| Jun 23, 2026 | 117.40 | 118.20 | 116.90 | 117.53 | 117.53 | -1.48% | 8,334 |
| Jun 22, 2026 | 120.70 | 120.85 | 118.40 | 119.30 | 119.29 | -0.29% | 94,257 |
| Jun 18, 2026 | 119.70 | 120.10 | 118.11 | 119.64 | 119.64 | -4.42% | 3,876 |
| Jun 17, 2026 | 126.40 | 126.70 | 122.30 | 125.16 | 125.16 | -0.19% | 11,716 |
| Jun 16, 2026 | 130.50 | 130.50 | 124.40 | 125.40 | 125.40 | -3.11% | 2,137 |
| Jun 15, 2026 | 130.60 | 130.70 | 129.30 | 129.43 | 129.42 | 4.72% | 2,480 |
| Jun 12, 2026 | 122.75 | 126.65 | 122.70 | 123.59 | 123.59 | -0.16% | 17,792 |
| Jun 11, 2026 | 123.10 | 125.50 | 122.40 | 123.78 | 123.78 | 0.15% | 32,444 |
| Jun 10, 2026 | 124.90 | 124.95 | 122.90 | 123.60 | 123.60 | -0.16% | 47,829 |
| Jun 9, 2026 | 125.95 | 126.60 | 123.65 | 123.80 | 123.80 | -2.29% | 54,551 |
| Jun 8, 2026 | 128.80 | 131.00 | 126.70 | 126.70 | 126.70 | -4.56% | 4,592 |
| Jun 5, 2026 | 133.60 | 133.60 | 132.75 | 132.75 | 132.75 | 1.41% | 231 |
| Jun 4, 2026 | 132.50 | 133.45 | 130.90 | 130.90 | 130.90 | -1.36% | 3,410 |
| Jun 3, 2026 | 133.95 | 133.95 | 132.70 | 132.70 | 132.70 | -1.78% | 1,679 |
| Jun 2, 2026 | 136.50 | 138.40 | 134.40 | 135.10 | 135.10 | 0.45% | 26,099 |