Modern Times Group MTG AB (LON:0GXJ)
London · Delayed Price · Currency is GBP · Price in SEK 133.70
+1.90 (1.44%)
At close: May 12, 2026
LON:0GXJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 132.40 | 134.00 | 131.80 | 133.70 | 133.70 | 1.44% | 25,548 |
| May 11, 2026 | 131.20 | 133.00 | 131.00 | 131.80 | 131.80 | 1.78% | 5,472 |
| May 8, 2026 | 128.70 | 130.00 | 128.40 | 129.50 | 129.50 | 0.15% | 10,520 |
| May 7, 2026 | 127.00 | 129.70 | 126.50 | 129.30 | 129.30 | 2.95% | 22,767 |
| May 6, 2026 | 126.00 | 128.65 | 125.30 | 125.60 | 125.60 | -0.06% | 18,524 |
| May 5, 2026 | 126.90 | 126.95 | 124.40 | 125.67 | 125.67 | -1.18% | 1,597 |
| May 4, 2026 | 128.90 | 128.90 | 126.10 | 127.18 | 127.18 | 1.20% | 1,983 |
| Apr 30, 2026 | 125.00 | 126.40 | 124.50 | 125.66 | 125.66 | -0.02% | 10,743 |
| Apr 29, 2026 | 125.00 | 128.80 | 123.50 | 125.69 | 125.69 | 8.85% | 85,375 |
| Apr 28, 2026 | 114.60 | 116.30 | 114.30 | 115.47 | 115.47 | -0.15% | 62,576 |
| Apr 27, 2026 | 116.00 | 116.70 | 114.70 | 115.65 | 115.65 | 0.14% | 9,999 |
| Apr 24, 2026 | 109.00 | 117.10 | 109.00 | 115.49 | 115.49 | 13.56% | 39,314 |
| Apr 23, 2026 | 103.75 | 103.75 | 100.70 | 101.70 | 101.70 | -1.95% | 8,467 |
| Apr 22, 2026 | 102.10 | 104.02 | 102.10 | 103.72 | 103.72 | 1.25% | 37,208 |
| Apr 21, 2026 | 101.00 | 103.40 | 101.00 | 102.44 | 102.44 | 1.53% | 5,700 |
| Apr 20, 2026 | 100.60 | 101.50 | 100.60 | 100.90 | 100.90 | 0.30% | 3,898 |
| Apr 17, 2026 | 102.70 | 103.10 | 100.60 | 100.60 | 100.60 | -0.40% | 15,831 |
| Apr 16, 2026 | 100.20 | 101.10 | 100.20 | 101.00 | 101.00 | 3.01% | 5,926 |
| Apr 15, 2026 | 95.15 | 99.68 | 95.15 | 98.05 | 98.05 | 3.67% | 45,607 |
| Apr 14, 2026 | 94.50 | 94.98 | 94.28 | 94.58 | 94.58 | 0.13% | 62,669 |
| Apr 13, 2026 | 93.20 | 94.45 | 93.20 | 94.45 | 94.45 | 2.05% | 2,695 |
| Apr 10, 2026 | 93.43 | 93.85 | 92.55 | 92.55 | 92.55 | -0.48% | 2,514 |
| Apr 9, 2026 | 93.10 | 93.60 | 92.90 | 93.00 | 93.00 | -1.59% | 4,372 |
| Apr 8, 2026 | 94.73 | 95.95 | 94.28 | 94.50 | 94.50 | 3.00% | 24,347 |
| Apr 7, 2026 | 94.50 | 94.65 | 91.50 | 91.75 | 91.75 | -0.65% | 42,826 |
| Apr 2, 2026 | 91.43 | 93.05 | 91.43 | 92.35 | 92.35 | -1.02% | 17,132 |
| Apr 1, 2026 | 92.75 | 94.20 | 92.75 | 93.30 | 93.30 | 1.25% | 1,481 |
| Mar 31, 2026 | 91.25 | 93.00 | 91.23 | 92.15 | 92.15 | 0.44% | 17,752 |
| Mar 30, 2026 | 91.15 | 91.75 | 89.55 | 91.75 | 91.75 | 0.65% | 8,406 |
| Mar 27, 2026 | 88.90 | 91.35 | 88.90 | 91.16 | 91.16 | 3.50% | 4,904 |
| Mar 26, 2026 | 87.60 | 88.08 | 87.60 | 88.08 | 88.08 | 0.92% | 2 |
| Mar 25, 2026 | 86.55 | 88.75 | 86.55 | 87.28 | 87.28 | 2.71% | 730 |
| Mar 24, 2026 | 85.78 | 86.43 | 84.90 | 84.98 | 84.98 | 1.48% | 4,184 |
| Mar 23, 2026 | 84.00 | 86.85 | 83.10 | 83.73 | 83.73 | -1.95% | 3,183 |
| Mar 20, 2026 | 87.20 | 87.20 | 85.15 | 85.40 | 85.40 | -2.34% | 4,163 |
| Mar 19, 2026 | 86.55 | 88.05 | 86.45 | 87.45 | 87.45 | 0.55% | 23,474 |
| Mar 18, 2026 | 87.45 | 88.00 | 86.97 | 86.97 | 86.97 | -0.14% | 10,162 |
| Mar 17, 2026 | 87.35 | 88.55 | 87.10 | 87.10 | 87.10 | -0.06% | 4,362 |
| Mar 16, 2026 | 87.20 | 87.40 | 87.10 | 87.15 | 87.15 | -0.17% | 25,683 |
| Mar 13, 2026 | 85.45 | 87.60 | 85.45 | 87.30 | 87.30 | 1.33% | 2,695 |
| Mar 12, 2026 | 86.15 | 86.85 | 85.65 | 86.15 | 86.15 | -1.13% | 61,250 |
| Mar 11, 2026 | 87.33 | 87.60 | 86.65 | 87.14 | 87.14 | -1.82% | 904 |
| Mar 10, 2026 | 88.40 | 88.75 | 87.75 | 88.75 | 88.75 | 1.39% | 2,778 |
| Mar 9, 2026 | 87.05 | 88.05 | 86.80 | 87.53 | 87.53 | -1.31% | 3,275 |
| Mar 6, 2026 | 88.55 | 89.05 | 88.23 | 88.70 | 88.70 | 0.42% | 4,427 |
| Mar 5, 2026 | 87.45 | 88.40 | 87.35 | 88.32 | 88.32 | 3.36% | 1,931 |
| Mar 4, 2026 | 85.40 | 87.40 | 85.28 | 85.45 | 85.45 | 0.22% | 5,531 |
| Mar 3, 2026 | 85.18 | 85.30 | 84.77 | 85.27 | 85.27 | -1.97% | 8,229 |
| Mar 2, 2026 | 87.13 | 88.00 | 86.18 | 86.98 | 86.98 | -1.10% | 15,809 |
| Feb 27, 2026 | 87.25 | 88.65 | 87.25 | 87.95 | 87.95 | 0.32% | 21,656 |