Modern Times Group MTG AB (STO:MTG.A)
Sweden · Delayed Price · Currency is SEK 93.00
0.00 (0.00%)
Apr 1, 2026, 5:30 PM CET
STO:MTG.A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 94.00 | 94.00 | 93.00 | 93.00 | 93.00 | 1.64% | 9 |
| Mar 31, 2026 | 93.00 | 93.00 | 91.50 | 91.50 | 91.50 | 3.98% | 9 |
| Mar 30, 2026 | 90.00 | 90.00 | 88.00 | 88.00 | 88.00 | -2.76% | 524 |
| Mar 27, 2026 | 89.00 | 90.50 | 89.00 | 90.50 | 90.50 | 4.02% | 34 |
| Mar 25, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 3.57% | 3 |
| Mar 24, 2026 | 85.00 | 85.00 | 84.00 | 84.00 | 84.00 | 0.60% | 31 |
| Mar 23, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | -2.34% | 1 |
| Mar 20, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | - | 214 |
| Mar 19, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | -1.16% | 1 |
| Mar 10, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | -1.14% | 66 |
| Mar 9, 2026 | 86.00 | 87.50 | 86.00 | 87.50 | 87.50 | - | 766 |
| Mar 6, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | 0.57% | 10 |
| Mar 5, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 1.16% | 84 |
| Mar 4, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | -0.58% | 47 |
| Mar 3, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | - | 55 |
| Mar 2, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | - | - |
| Feb 27, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | -0.57% | 17 |
| Feb 26, 2026 | 86.00 | 87.00 | 86.00 | 87.00 | 87.00 | 0.58% | 22 |
| Feb 25, 2026 | 85.00 | 86.50 | 85.00 | 86.50 | 86.50 | 0.58% | 1,287 |
| Feb 24, 2026 | 86.50 | 86.50 | 86.00 | 86.00 | 86.00 | -0.58% | 104 |
| Feb 23, 2026 | 87.00 | 87.00 | 86.50 | 86.50 | 86.50 | - | 129 |
| Feb 20, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | -1.70% | 66 |
| Feb 19, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 1.73% | 5 |
| Feb 18, 2026 | 81.00 | 86.50 | 81.00 | 86.50 | 86.50 | 7.45% | 302 |
| Feb 17, 2026 | 86.50 | 86.50 | 80.50 | 80.50 | 80.50 | -9.04% | 56 |
| Feb 16, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | - | 67 |
| Feb 13, 2026 | 89.00 | 89.00 | 88.50 | 88.50 | 88.50 | -3.28% | 10 |
| Feb 11, 2026 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | -2.14% | 3 |
| Feb 10, 2026 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | -0.53% | 78 |
| Feb 9, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | 5.62% | 59 |
| Feb 6, 2026 | 90.00 | 90.00 | 89.00 | 89.00 | 89.00 | -6.32% | 1,020 |
| Feb 5, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 1.06% | 3 |
| Feb 4, 2026 | 93.50 | 94.00 | 93.50 | 94.00 | 94.00 | -6.00% | 179 |
| Feb 2, 2026 | 104.00 | 104.00 | 99.50 | 100.00 | 100.00 | -5.66% | 119 |
| Jan 30, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 0.95% | 8 |
| Jan 29, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | 20 |
| Jan 28, 2026 | 104.00 | 105.00 | 104.00 | 105.00 | 105.00 | 1.94% | 188 |
| Jan 27, 2026 | 105.00 | 105.00 | 103.00 | 103.00 | 103.00 | -2.83% | 68 |
| Jan 26, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - | 5 |
| Jan 23, 2026 | 107.00 | 108.00 | 106.00 | 106.00 | 106.00 | -0.93% | 62 |
| Jan 22, 2026 | 106.00 | 107.00 | 106.00 | 107.00 | 107.00 | 2.88% | 272 |
| Jan 21, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | -1.89% | 15 |
| Jan 20, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | -3.64% | 1 |
| Jan 16, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | 4 |
| Jan 15, 2026 | 108.00 | 110.00 | 108.00 | 110.00 | 110.00 | 1.85% | 29 |
| Jan 14, 2026 | 107.00 | 108.00 | 107.00 | 108.00 | 108.00 | 0.93% | 47 |
| Jan 13, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - | 20 |
| Jan 12, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - | 614 |
| Jan 9, 2026 | 110.00 | 110.00 | 107.00 | 107.00 | 107.00 | -1.83% | 351 |
| Jan 8, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | -1.80% | 7 |