Modern Times Group MTG AB (STO:MTG.B)
Sweden · Delayed Price · Currency is SEK 105.80
+0.80 (0.76%)
Sep 12, 2025, 5:29 PM CET
Modern Times Group MTG AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 105.00 | 106.60 | 105.00 | 105.80 | 105.80 | 0.76% | 114,680 |
| Sep 11, 2025 | 105.60 | 106.40 | 104.60 | 105.00 | 105.00 | -0.38% | 188,951 |
| Sep 10, 2025 | 105.80 | 106.00 | 103.70 | 105.40 | 105.40 | 0.38% | 190,501 |
| Sep 9, 2025 | 102.20 | 105.10 | 102.20 | 105.00 | 105.00 | 2.94% | 467,338 |
| Sep 8, 2025 | 102.10 | 102.70 | 101.40 | 102.00 | 102.00 | -0.39% | 218,811 |
| Sep 5, 2025 | 99.50 | 103.30 | 99.15 | 102.40 | 102.40 | 3.23% | 123,988 |
| Sep 4, 2025 | 95.40 | 99.55 | 95.20 | 99.20 | 99.20 | 4.15% | 148,255 |
| Sep 3, 2025 | 94.35 | 95.60 | 94.20 | 95.25 | 95.25 | 0.85% | 90,902 |
| Sep 2, 2025 | 96.40 | 97.15 | 93.75 | 94.45 | 94.45 | -1.77% | 223,659 |
| Sep 1, 2025 | 97.50 | 97.85 | 95.15 | 96.15 | 96.15 | -1.84% | 204,603 |
| Aug 29, 2025 | 98.55 | 98.85 | 97.00 | 97.95 | 97.95 | -0.96% | 152,845 |
| Aug 28, 2025 | 99.20 | 99.80 | 98.40 | 98.90 | 98.90 | -0.40% | 113,701 |
| Aug 27, 2025 | 99.00 | 99.60 | 98.55 | 99.30 | 99.30 | 0.30% | 102,917 |
| Aug 26, 2025 | 100.70 | 100.70 | 98.75 | 99.00 | 99.00 | -0.75% | 210,605 |
| Aug 25, 2025 | 100.30 | 100.90 | 99.65 | 99.75 | 99.75 | -1.24% | 139,330 |
| Aug 22, 2025 | 99.20 | 101.20 | 99.20 | 101.00 | 101.00 | 1.81% | 206,778 |
| Aug 21, 2025 | 99.50 | 99.60 | 98.05 | 99.20 | 99.20 | -0.10% | 89,233 |
| Aug 20, 2025 | 99.90 | 99.90 | 98.80 | 99.30 | 99.30 | -0.70% | 122,350 |
| Aug 19, 2025 | 99.95 | 101.20 | 99.90 | 100.00 | 100.00 | 0.05% | 66,738 |
| Aug 18, 2025 | 99.00 | 99.95 | 98.85 | 99.95 | 99.95 | 1.32% | 128,424 |
| Aug 15, 2025 | 97.50 | 98.75 | 97.50 | 98.65 | 98.65 | 1.34% | 117,981 |
| Aug 14, 2025 | 99.10 | 99.10 | 97.05 | 97.35 | 97.35 | -1.77% | 136,193 |
| Aug 13, 2025 | 100.00 | 100.60 | 98.60 | 99.10 | 99.10 | -1.00% | 96,512 |
| Aug 12, 2025 | 101.60 | 102.20 | 98.95 | 100.10 | 100.10 | -1.77% | 215,973 |
| Aug 11, 2025 | 100.70 | 101.90 | 100.40 | 101.90 | 101.90 | 1.19% | 90,556 |
| Aug 8, 2025 | 100.40 | 101.10 | 99.75 | 100.70 | 100.70 | 0.20% | 118,304 |
| Aug 7, 2025 | 101.90 | 102.90 | 100.30 | 100.50 | 100.50 | -1.47% | 92,950 |
| Aug 6, 2025 | 101.10 | 102.90 | 100.30 | 102.00 | 102.00 | 0.89% | 100,690 |
| Aug 5, 2025 | 99.85 | 101.80 | 99.75 | 101.10 | 101.10 | 1.56% | 87,842 |
| Aug 4, 2025 | 99.85 | 100.50 | 98.50 | 99.55 | 99.55 | -0.25% | 121,809 |
| Aug 1, 2025 | 100.10 | 100.70 | 99.50 | 99.80 | 99.80 | -0.99% | 141,531 |
| Jul 31, 2025 | 101.50 | 101.90 | 100.40 | 100.80 | 100.80 | 0.20% | 172,029 |
| Jul 30, 2025 | 103.90 | 103.90 | 100.50 | 100.60 | 100.60 | -1.95% | 198,735 |
| Jul 29, 2025 | 101.50 | 104.10 | 101.00 | 102.60 | 102.60 | 1.58% | 116,185 |
| Jul 28, 2025 | 100.40 | 101.70 | 99.95 | 101.00 | 101.00 | 0.80% | 208,274 |
| Jul 25, 2025 | 100.20 | 101.40 | 99.60 | 100.20 | 100.20 | 0.10% | 129,071 |
| Jul 24, 2025 | 100.00 | 100.50 | 99.30 | 100.10 | 100.10 | 0.30% | 183,403 |
| Jul 23, 2025 | 100.90 | 103.00 | 99.25 | 99.80 | 99.80 | -0.70% | 355,893 |
| Jul 22, 2025 | 102.00 | 103.00 | 99.65 | 100.50 | 100.50 | -1.47% | 346,530 |
| Jul 21, 2025 | 104.70 | 105.20 | 101.90 | 102.00 | 102.00 | -2.86% | 532,219 |
| Jul 18, 2025 | 113.00 | 113.00 | 102.20 | 105.00 | 105.00 | -11.39% | 857,247 |
| Jul 17, 2025 | 117.00 | 119.00 | 117.00 | 118.50 | 118.50 | 1.11% | 119,331 |
| Jul 16, 2025 | 117.10 | 118.00 | 116.60 | 117.20 | 117.20 | -0.17% | 80,222 |
| Jul 15, 2025 | 117.10 | 118.30 | 116.80 | 117.40 | 117.40 | -0.17% | 158,692 |
| Jul 14, 2025 | 118.50 | 118.70 | 116.70 | 117.60 | 117.60 | -1.42% | 91,059 |
| Jul 11, 2025 | 120.50 | 120.50 | 118.60 | 119.30 | 119.30 | -1.00% | 94,201 |
| Jul 10, 2025 | 118.40 | 120.90 | 117.90 | 120.50 | 120.50 | 1.69% | 85,729 |
| Jul 9, 2025 | 120.20 | 120.20 | 117.70 | 118.50 | 118.50 | -1.50% | 90,540 |
| Jul 8, 2025 | 120.10 | 121.00 | 119.20 | 120.30 | 120.30 | 1.01% | 130,473 |
| Jul 7, 2025 | 117.90 | 119.30 | 117.20 | 119.10 | 119.10 | 1.02% | 95,176 |