Modern Times Group MTG AB (STO:MTG.B)
Sweden · Delayed Price · Currency is SEK 101.00
+1.80 (1.81%)
Aug 22, 2025, 5:29 PM CET
Modern Times Group MTG AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 4, 2025 | 119.70 | 120.00 | 117.40 | 117.90 | 117.90 | -1.42% | 198,143 |
| Jul 3, 2025 | 119.30 | 120.00 | 118.50 | 119.60 | 119.60 | 0.67% | 306,942 |
| Jul 2, 2025 | 119.40 | 119.40 | 116.90 | 118.80 | 118.80 | 0.42% | 126,677 |
| Jul 1, 2025 | 120.50 | 121.00 | 118.20 | 118.30 | 118.30 | -1.42% | 239,001 |
| Jun 30, 2025 | 119.30 | 121.30 | 119.30 | 120.00 | 120.00 | 1.44% | 226,188 |
| Jun 27, 2025 | 114.50 | 119.00 | 114.50 | 118.30 | 118.30 | 3.41% | 307,036 |
| Jun 26, 2025 | 112.70 | 115.10 | 111.40 | 114.40 | 114.40 | 1.51% | 138,055 |
| Jun 25, 2025 | 115.30 | 115.30 | 112.20 | 112.70 | 112.70 | -1.74% | 147,663 |
| Jun 24, 2025 | 111.40 | 116.40 | 111.40 | 114.70 | 114.70 | 3.43% | 312,616 |
| Jun 23, 2025 | 112.70 | 113.00 | 109.70 | 110.90 | 110.90 | -1.86% | 186,397 |
| Jun 19, 2025 | 111.50 | 113.10 | 110.50 | 113.00 | 113.00 | 0.89% | 608,371 |
| Jun 18, 2025 | 109.30 | 112.00 | 109.00 | 112.00 | 112.00 | 2.66% | 301,377 |
| Jun 17, 2025 | 107.70 | 109.80 | 107.30 | 109.10 | 109.10 | 1.49% | 364,304 |
| Jun 16, 2025 | 112.00 | 112.00 | 105.00 | 107.50 | 107.50 | -2.27% | 549,052 |
| Jun 13, 2025 | 108.90 | 110.00 | 107.90 | 110.00 | 110.00 | -0.09% | 356,012 |