Modern Times Group MTG AB (STO:MTG.A)
Sweden · Delayed Price · Currency is SEK 107.00
+1.00 (0.94%)
Sep 26, 2025, 3:00 PM CET
Modern Times Group MTG AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 105.00 | 107.00 | 105.00 | 107.00 | 107.00 | 0.94% | 30 |
| Sep 25, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 0.95% | 4 |
| Sep 24, 2025 | 108.00 | 108.00 | 105.00 | 105.00 | 105.00 | 0.96% | 30 |
| Sep 23, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | -0.95% | 9 |
| Sep 22, 2025 | 104.00 | 107.00 | 104.00 | 105.00 | 105.00 | 0.96% | 8 |
| Sep 19, 2025 | 105.00 | 105.00 | 104.00 | 104.00 | 104.00 | -1.89% | 472 |
| Sep 18, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 0.95% | 18 |
| Sep 17, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | - |
| Sep 16, 2025 | 106.00 | 106.00 | 105.00 | 105.00 | 105.00 | - | 479 |
| Sep 15, 2025 | 105.00 | 107.00 | 105.00 | 105.00 | 105.00 | - | 231 |
| Sep 12, 2025 | 108.00 | 109.00 | 105.00 | 105.00 | 105.00 | -1.87% | 358 |
| Sep 11, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - | 28 |
| Sep 10, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - | 189 |
| Sep 9, 2025 | 102.00 | 107.00 | 102.00 | 107.00 | 107.00 | 3.88% | 92 |
| Sep 8, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - | 244 |
| Sep 5, 2025 | 99.00 | 103.00 | 99.00 | 103.00 | 103.00 | 4.04% | 512 |
| Sep 4, 2025 | 97.00 | 99.00 | 97.00 | 99.00 | 99.00 | 5.32% | 266 |
| Sep 3, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | -1.05% | 1,969 |
| Sep 2, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | -0.52% | 15 |
| Sep 1, 2025 | 97.00 | 97.00 | 95.50 | 95.50 | 95.50 | -1.55% | 119 |
| Aug 29, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | -1.52% | 4 |
| Aug 28, 2025 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | - | - |
| Aug 27, 2025 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | -1.50% | 91 |
| Aug 26, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | 2,311 |
| Aug 25, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | -0.99% | 510 |
| Aug 22, 2025 | 99.00 | 101.00 | 99.00 | 101.00 | 101.00 | 1.00% | 7 |
| Aug 21, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | - |
| Aug 20, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0.50% | 60 |
| 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 |