Modern Times Group MTG AB (STO:MTG.B)
Sweden · Delayed Price · Currency is SEK 104.10
-1.20 (-1.14%)
At close: Jan 30, 2026
Modern Times Group MTG AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 105.30 | 106.00 | 103.70 | 104.10 | 104.10 | -1.14% | 194,399 |
| Jan 29, 2026 | 107.50 | 107.50 | 105.20 | 105.30 | 105.30 | -1.40% | 142,006 |
| Jan 28, 2026 | 104.40 | 107.20 | 104.00 | 106.80 | 106.80 | 2.30% | 142,802 |
| Jan 27, 2026 | 106.90 | 107.20 | 103.70 | 104.40 | 104.40 | -2.34% | 221,449 |
| Jan 26, 2026 | 107.20 | 107.20 | 106.20 | 106.90 | 106.90 | -0.28% | 113,947 |
| Jan 23, 2026 | 106.20 | 108.70 | 106.00 | 107.20 | 107.20 | 0.94% | 156,114 |
| Jan 22, 2026 | 106.80 | 107.70 | 106.20 | 106.20 | 106.20 | -0.09% | 126,128 |
| Jan 21, 2026 | 106.00 | 106.50 | 104.80 | 106.30 | 106.30 | 0.19% | 96,686 |
| Jan 20, 2026 | 105.30 | 106.50 | 103.80 | 106.10 | 106.10 | 0.76% | 150,237 |
| Jan 19, 2026 | 105.20 | 108.10 | 104.40 | 105.30 | 105.30 | -2.50% | 209,771 |
| Jan 16, 2026 | 109.70 | 109.80 | 106.90 | 108.00 | 108.00 | -1.64% | 151,913 |
| Jan 15, 2026 | 109.20 | 109.90 | 107.80 | 109.80 | 109.80 | 0.55% | 217,053 |
| Jan 14, 2026 | 108.60 | 109.70 | 108.30 | 109.20 | 109.20 | 0.37% | 176,522 |
| Jan 13, 2026 | 108.30 | 109.30 | 107.50 | 108.80 | 108.80 | 0.55% | 144,021 |
| Jan 12, 2026 | 108.20 | 109.50 | 107.90 | 108.20 | 108.20 | -0.28% | 167,410 |
| 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 |