Skip to main content
logo
Modern Times Group MTG AB (LON:0GXJ)
London flag London · Delayed Price · Currency is GBP · Price in SEK
119.10
+0.84 (0.71%)
At close: Jul 20, 2026

LON:0GXJ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 20, 2026119.50119.50118.15119.10119.100.71%2,759
Jul 17, 2026118.70118.90116.90118.26118.26-1.04%40,995
Jul 16, 2026121.80122.30118.00119.50119.50-2.13%6,541
Jul 15, 2026121.10122.90119.70122.10122.100.25%2,217
Jul 14, 2026122.20122.50120.75121.80121.80-1.93%7,955
Jul 13, 2026122.55124.20122.55124.20124.200.89%3,332
Jul 10, 2026123.90124.60122.70123.10123.100.08%10,820
Jul 9, 2026123.70123.70123.00123.00123.000.24%1,370
Jul 8, 2026123.20123.20122.70122.70122.700.41%5,449
Jul 7, 2026122.70124.20122.20122.20122.20-1.13%8,348
Jul 6, 2026124.40124.40123.60123.60123.60-1.20%2,480
Jul 3, 2026123.30125.20123.30125.10125.101.05%5,473
Jul 2, 2026123.85123.85123.80123.80123.80-0.16%215
Jul 1, 2026120.70124.20120.70124.00124.001.31%144
Jun 30, 2026122.90123.80122.10122.40122.40-0.33%81,931
Jun 29, 2026122.00123.70122.00122.80122.801.32%3,034
Jun 26, 2026122.90123.60120.00121.20121.20-0.57%19,147
Jun 25, 2026122.50122.90121.60121.90121.902.95%11,663
Jun 24, 2026115.80120.75115.80118.41118.410.74%244,266
Jun 23, 2026117.40118.20116.90117.53117.53-1.48%8,334
Jun 22, 2026120.70120.85118.40119.30119.29-0.29%94,257
Jun 18, 2026119.70120.10118.11119.64119.64-4.42%3,876
Jun 17, 2026126.40126.70122.30125.16125.16-0.19%11,716
Jun 16, 2026130.50130.50124.40125.40125.40-3.11%2,137
Jun 15, 2026130.60130.70129.30129.43129.424.72%2,480
Jun 12, 2026122.75126.65122.70123.59123.59-0.16%17,792
Jun 11, 2026123.10125.50122.40123.78123.780.15%32,444
Jun 10, 2026124.90124.95122.90123.60123.60-0.16%47,829
Jun 9, 2026125.95126.60123.65123.80123.80-2.29%54,551
Jun 8, 2026128.80131.00126.70126.70126.70-4.56%4,592
Jun 5, 2026133.60133.60132.75132.75132.751.41%231
Jun 4, 2026132.50133.45130.90130.90130.90-1.36%3,410
Jun 3, 2026133.95133.95132.70132.70132.70-1.78%1,679
Jun 2, 2026136.50138.40134.40135.10135.100.45%26,099
Jun 1, 2026132.65135.60132.60134.50134.500.98%15,125
May 29, 2026132.50133.30131.90133.20133.200.30%4,074
May 28, 2026133.65134.70132.70132.80132.80-1.26%25,355
May 27, 2026137.30138.20134.30134.50134.50-3.10%28,898
May 26, 2026141.25142.00138.80138.80138.80-0.36%22,439
May 25, 2026139.55140.15138.60139.30139.301.53%33,395
May 22, 2026137.30137.45135.30137.20137.200.81%15,685
May 21, 2026134.20137.40132.10136.10136.100.75%4,290
May 20, 2026132.75136.30132.75135.08135.080.73%35,919
May 19, 2026136.30136.30133.20134.10134.10-1.69%18,386
May 18, 2026136.90136.90136.15136.40136.40-0.07%1,522
May 15, 2026139.30139.30136.20136.50136.50-1.23%33,057
May 13, 2026135.80139.00135.80138.20138.203.37%1,431
May 12, 2026132.40134.00131.80133.70133.701.44%25,548
May 11, 2026131.20133.00131.00131.80131.801.78%5,472
May 8, 2026128.70130.00128.40129.50129.500.15%10,520