Modern Times Group MTG AB (STO:MTG.A)
Sweden · Delayed Price · Currency is SEK 113.00
-1.00 (-0.88%)
At close: Dec 5, 2025
Modern Times Group MTG AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 112.00 | 113.00 | 112.00 | 113.00 | 113.00 | -0.88% | 143 |
| Dec 4, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 1.79% | 33 |
| Dec 3, 2025 | 116.00 | 116.00 | 112.00 | 112.00 | 112.00 | -5.08% | 140 |
| Dec 1, 2025 | 121.00 | 121.00 | 118.00 | 118.00 | 118.00 | -3.28% | 51 |
| Nov 28, 2025 | 120.00 | 122.00 | 120.00 | 122.00 | 122.00 | 1.67% | 12 |
| Nov 27, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 2.56% | 120 |
| Nov 26, 2025 | 115.00 | 118.00 | 115.00 | 117.00 | 117.00 | 1.74% | 114 |
| Nov 24, 2025 | 113.00 | 115.00 | 113.00 | 115.00 | 115.00 | 1.77% | 173 |
| Nov 20, 2025 | 113.00 | 113.00 | 112.00 | 113.00 | 113.00 | 0.89% | 151 |
| Nov 19, 2025 | 114.00 | 114.00 | 112.00 | 112.00 | 112.00 | -2.61% | 109 |
| Nov 18, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | 43 |
| Nov 17, 2025 | 117.00 | 117.00 | 115.00 | 115.00 | 115.00 | - | 214 |
| Nov 14, 2025 | 116.00 | 116.00 | 115.00 | 115.00 | 115.00 | - | 1,498 |
| Nov 13, 2025 | 116.00 | 119.00 | 115.00 | 115.00 | 115.00 | -6.50% | 102 |
| Nov 12, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | - | 385 |
| Nov 11, 2025 | 125.00 | 125.00 | 123.00 | 123.00 | 123.00 | 0.82% | 7 |
| Nov 10, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - | 2 |
| Nov 7, 2025 | 121.00 | 122.00 | 121.00 | 122.00 | 122.00 | -1.61% | 130 |
| Nov 6, 2025 | 125.00 | 125.00 | 124.00 | 124.00 | 124.00 | -0.80% | 131 |
| Nov 5, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | 82 |
| Nov 4, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | -3.10% | 105 |
| Nov 3, 2025 | 127.00 | 129.00 | 127.00 | 129.00 | 129.00 | -0.77% | 399 |
| Oct 31, 2025 | 127.00 | 130.00 | 127.00 | 130.00 | 130.00 | 3.17% | 422 |
| Oct 30, 2025 | 125.00 | 126.00 | 125.00 | 126.00 | 126.00 | 0.80% | 408 |
| Oct 29, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0.81% | 1 |
| Oct 28, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | - | 351 |
| Oct 27, 2025 | 126.00 | 126.00 | 124.00 | 124.00 | 124.00 | -1.59% | 571 |
| Oct 24, 2025 | 126.00 | 127.00 | 126.00 | 126.00 | 126.00 | 0.80% | 70 |
| Oct 23, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0.81% | 1 |
| Oct 22, 2025 | 126.00 | 126.00 | 124.00 | 124.00 | 124.00 | -2.36% | 1,869 |
| Oct 21, 2025 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 6.72% | 115 |
| Oct 17, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - | 27 |
| Oct 16, 2025 | 122.00 | 122.00 | 119.00 | 119.00 | 119.00 | -2.46% | 80 |
| Oct 15, 2025 | 120.00 | 122.00 | 120.00 | 122.00 | 122.00 | 3.39% | 357 |
| Oct 14, 2025 | 114.00 | 119.00 | 114.00 | 118.00 | 118.00 | -1.67% | 1,649 |
| Oct 13, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | 18 |
| Oct 10, 2025 | 124.00 | 124.00 | 120.00 | 120.00 | 120.00 | -3.23% | 1,202 |
| Oct 9, 2025 | 114.00 | 126.00 | 114.00 | 124.00 | 124.00 | 10.71% | 919 |
| Oct 8, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - | 11 |
| Oct 7, 2025 | 114.00 | 114.00 | 112.00 | 112.00 | 112.00 | -0.88% | 336 |
| Oct 6, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 1.80% | 132 |
| Oct 2, 2025 | 115.00 | 115.00 | 110.00 | 111.00 | 111.00 | -0.89% | 563 |
| Oct 1, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 1.82% | 97 |
| Sep 30, 2025 | 111.00 | 111.00 | 110.00 | 110.00 | 110.00 | 0.92% | 34 |
| Sep 29, 2025 | 110.00 | 110.00 | 109.00 | 109.00 | 109.00 | 1.87% | 1,426 |
| 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 |