Modern Times Group MTG AB (STO:MTG.B)
Sweden · Delayed Price · Currency is SEK 108.50
-1.30 (-1.18%)
At close: Jan 9, 2026
Modern Times Group MTG AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 109.80 | 110.30 | 107.60 | 108.50 | 108.50 | -1.18% | 227,699 |
| Jan 8, 2026 | 110.50 | 111.60 | 109.50 | 109.80 | 109.80 | -0.18% | 169,513 |
| Jan 7, 2026 | 110.90 | 112.00 | 109.00 | 110.00 | 110.00 | -0.81% | 291,965 |
| Jan 5, 2026 | 111.00 | 111.00 | 109.40 | 110.90 | 110.90 | 0.36% | 167,191 |
| Jan 2, 2026 | 114.40 | 115.00 | 110.50 | 110.50 | 110.50 | -3.66% | 334,345 |
| Dec 30, 2025 | 113.80 | 114.70 | 113.00 | 114.70 | 114.70 | 0.61% | 110,647 |
| Dec 29, 2025 | 112.00 | 114.10 | 111.40 | 114.00 | 114.00 | 2.06% | 152,086 |
| Dec 23, 2025 | 112.20 | 112.90 | 111.20 | 111.70 | 111.70 | -0.36% | 166,458 |
| Dec 22, 2025 | 111.50 | 112.50 | 110.70 | 112.10 | 112.10 | -0.44% | 199,394 |
| Dec 19, 2025 | 112.90 | 114.10 | 112.50 | 112.60 | 112.60 | -0.44% | 764,193 |
| Dec 18, 2025 | 112.60 | 113.30 | 111.60 | 113.10 | 113.10 | 0.44% | 134,515 |
| Dec 17, 2025 | 113.10 | 113.80 | 112.20 | 112.60 | 112.60 | -0.44% | 118,408 |
| Dec 16, 2025 | 111.10 | 113.30 | 110.20 | 113.10 | 113.10 | 2.17% | 203,047 |
| Dec 15, 2025 | 110.10 | 112.20 | 110.10 | 110.70 | 110.70 | 0.54% | 179,381 |
| Dec 12, 2025 | 110.00 | 111.00 | 109.60 | 110.10 | 110.10 | 0.27% | 123,764 |
| Dec 11, 2025 | 111.70 | 112.30 | 109.80 | 109.80 | 109.80 | -1.79% | 266,938 |
| Dec 10, 2025 | 111.90 | 112.40 | 110.80 | 111.80 | 111.80 | 0.36% | 129,949 |
| Dec 9, 2025 | 110.80 | 112.40 | 110.40 | 111.40 | 111.40 | 0.63% | 148,804 |
| Dec 8, 2025 | 112.00 | 112.10 | 110.60 | 110.70 | 110.70 | -1.86% | 178,898 |
| Dec 5, 2025 | 113.80 | 114.00 | 112.60 | 112.80 | 112.80 | -0.53% | 189,141 |
| Dec 4, 2025 | 113.20 | 113.60 | 112.00 | 113.40 | 113.40 | 0.35% | 130,282 |
| Dec 3, 2025 | 116.10 | 117.20 | 112.50 | 113.00 | 113.00 | -2.50% | 286,507 |
| Dec 2, 2025 | 118.80 | 118.80 | 115.40 | 115.90 | 115.90 | -2.19% | 253,960 |
| Dec 1, 2025 | 120.80 | 120.80 | 117.00 | 118.50 | 118.50 | -1.90% | 180,331 |
| Nov 28, 2025 | 120.90 | 122.00 | 119.80 | 120.80 | 120.80 | 0.08% | 266,198 |
| Nov 27, 2025 | 117.50 | 121.00 | 117.50 | 120.70 | 120.70 | 2.72% | 184,631 |
| Nov 26, 2025 | 116.90 | 117.70 | 116.50 | 117.50 | 117.50 | 0.51% | 105,417 |
| Nov 25, 2025 | 116.70 | 117.10 | 115.20 | 116.90 | 116.90 | 0.17% | 118,354 |
| Nov 24, 2025 | 114.50 | 117.00 | 114.50 | 116.70 | 116.70 | 1.92% | 219,720 |
| Nov 21, 2025 | 113.70 | 114.90 | 112.30 | 114.50 | 114.50 | 0.44% | 150,497 |
| Nov 20, 2025 | 114.00 | 114.90 | 112.90 | 114.00 | 114.00 | 0.26% | 170,346 |
| Nov 19, 2025 | 112.70 | 114.30 | 112.20 | 113.70 | 113.70 | -0.18% | 206,487 |
| Nov 18, 2025 | 115.00 | 115.10 | 113.00 | 113.90 | 113.90 | -1.39% | 177,869 |
| Nov 17, 2025 | 116.80 | 117.80 | 114.20 | 115.50 | 115.50 | -0.86% | 258,466 |
| Nov 14, 2025 | 116.40 | 120.30 | 115.00 | 116.50 | 116.50 | -0.51% | 245,156 |
| Nov 13, 2025 | 124.40 | 124.90 | 114.40 | 117.10 | 117.10 | -5.41% | 642,327 |
| Nov 12, 2025 | 123.70 | 125.20 | 123.50 | 123.80 | 123.80 | 0.08% | 352,663 |
| Nov 11, 2025 | 124.20 | 126.10 | 122.60 | 123.70 | 123.70 | -0.56% | 266,878 |
| Nov 10, 2025 | 122.00 | 124.40 | 122.00 | 124.40 | 124.40 | 1.30% | 109,313 |
| Nov 7, 2025 | 122.50 | 123.70 | 121.50 | 122.80 | 122.80 | 0.33% | 157,762 |
| Nov 6, 2025 | 125.40 | 125.90 | 122.40 | 122.40 | 122.40 | -2.08% | 217,367 |
| Nov 5, 2025 | 126.60 | 127.60 | 125.00 | 125.00 | 125.00 | -1.26% | 92,414 |
| Nov 4, 2025 | 127.70 | 127.70 | 125.50 | 126.60 | 126.60 | -1.17% | 131,079 |
| Nov 3, 2025 | 127.80 | 129.70 | 127.10 | 128.10 | 128.10 | 0.08% | 224,384 |
| Oct 31, 2025 | 127.80 | 128.50 | 126.80 | 128.00 | 128.00 | -0.08% | 73,260 |
| Oct 30, 2025 | 124.50 | 128.10 | 123.70 | 128.10 | 128.10 | 3.47% | 271,329 |
| Oct 29, 2025 | 125.60 | 126.00 | 123.80 | 123.80 | 123.80 | -1.35% | 107,074 |
| Oct 28, 2025 | 125.50 | 126.00 | 124.60 | 125.50 | 125.50 | - | 93,295 |
| Oct 27, 2025 | 126.20 | 126.20 | 123.80 | 125.50 | 125.50 | -0.40% | 121,439 |
| Oct 24, 2025 | 126.40 | 128.10 | 124.70 | 126.00 | 126.00 | - | 163,321 |