Modern Times Group MTG AB (STO:MTG.A)
Sweden · Delayed Price · Currency is SEK 100.00
+0.50 (0.50%)
Aug 20, 2025, 9:00 AM CET
Modern Times Group MTG AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 101.00 | 101.00 | 99.50 | 99.50 | 99.50 | 0.51% | 4 |
| Aug 18, 2025 | 98.50 | 99.00 | 98.50 | 99.00 | 99.00 | - | 127 |
| Aug 15, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | -0.50% | 38 |
| Aug 14, 2025 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | - | - |
| Aug 13, 2025 | 98.50 | 99.50 | 98.50 | 99.50 | 99.50 | -0.50% | 38 |
| Aug 12, 2025 | 104.00 | 104.00 | 100.00 | 100.00 | 100.00 | - | 2 |
| Aug 11, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | -0.99% | 5 |
| Aug 8, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - | 19 |
| Aug 7, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - | 50 |
| Aug 6, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 2.02% | 22 |
| Aug 5, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - | 345 |
| Aug 4, 2025 | 99.50 | 99.50 | 98.00 | 99.00 | 99.00 | -1.98% | 527 |
| Aug 1, 2025 | 100.00 | 101.00 | 99.00 | 101.00 | 101.00 | - | 511 |
| Jul 31, 2025 | 102.00 | 102.00 | 101.00 | 101.00 | 101.00 | - | 717 |
| Jul 30, 2025 | 103.00 | 103.00 | 101.00 | 101.00 | 101.00 | -0.98% | 94 |
| Jul 29, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 2.00% | 50 |
| Jul 28, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | 151 |
| Jul 25, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | 9 |
| Jul 24, 2025 | 100.00 | 100.00 | 99.00 | 100.00 | 100.00 | - | 69 |
| Jul 23, 2025 | 101.00 | 101.00 | 100.00 | 100.00 | 100.00 | - | 180 |
| Jul 22, 2025 | 104.00 | 104.00 | 100.00 | 100.00 | 100.00 | -4.76% | 304 |
| Jul 21, 2025 | 111.00 | 111.00 | 105.00 | 105.00 | 105.00 | -3.67% | 73 |
| Jul 18, 2025 | 105.00 | 109.00 | 105.00 | 109.00 | 109.00 | -5.22% | 100 |
| Jul 17, 2025 | 116.00 | 116.00 | 115.00 | 115.00 | 115.00 | -3.36% | 235 |
| Jul 16, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - | - |
| Jul 15, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 0.85% | 4 |
| Jul 14, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - | 313 |
| Jul 11, 2025 | 119.00 | 119.00 | 118.00 | 118.00 | 118.00 | -1.67% | 6 |
| Jul 10, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | 200 |
| Jul 9, 2025 | 118.00 | 120.00 | 118.00 | 120.00 | 120.00 | - | 52 |
| Jul 8, 2025 | 120.00 | 120.00 | 119.00 | 120.00 | 120.00 | - | 2,376 |
| Jul 7, 2025 | 117.00 | 120.00 | 117.00 | 120.00 | 120.00 | 1.69% | 181 |
| Jul 4, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | -1.67% | 85 |
| Jul 3, 2025 | 118.00 | 120.00 | 118.00 | 120.00 | 120.00 | 1.69% | 282 |
| Jul 2, 2025 | 119.00 | 119.00 | 118.00 | 118.00 | 118.00 | -0.84% | 435 |
| Jul 1, 2025 | 120.00 | 120.00 | 118.00 | 119.00 | 119.00 | - | 1,773 |
| Jun 30, 2025 | 118.00 | 120.00 | 118.00 | 119.00 | 119.00 | 0.85% | 288 |
| Jun 27, 2025 | 113.00 | 118.00 | 113.00 | 118.00 | 118.00 | 4.42% | 946 |
| Jun 26, 2025 | 112.00 | 113.00 | 112.00 | 113.00 | 113.00 | -1.74% | 530 |
| Jun 25, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | 60 |
| Jun 24, 2025 | 111.00 | 115.00 | 111.00 | 115.00 | 115.00 | 4.55% | 464 |
| Jun 23, 2025 | 111.00 | 111.00 | 109.00 | 110.00 | 110.00 | -0.90% | 225 |
| Jun 19, 2025 | 109.00 | 111.00 | 109.00 | 111.00 | 111.00 | - | 863 |
| Jun 18, 2025 | 109.00 | 111.00 | 109.00 | 111.00 | 111.00 | 1.83% | 104 |
| Jun 17, 2025 | 108.00 | 109.00 | 108.00 | 109.00 | 109.00 | 0.93% | 450 |
| Jun 16, 2025 | 109.00 | 109.00 | 108.00 | 108.00 | 108.00 | -0.92% | 352 |
| Jun 13, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - | - |
| Jun 12, 2025 | 110.00 | 110.00 | 109.00 | 109.00 | 109.00 | -1.80% | 100 |
| Jun 11, 2025 | 112.00 | 112.00 | 111.00 | 111.00 | 111.00 | -0.89% | 1,378 |
| Jun 10, 2025 | 111.00 | 112.00 | 111.00 | 112.00 | 112.00 | 1.82% | 197 |