Modern Times Group MTG AB (STO:MTG.B)
Sweden · Delayed Price · Currency is SEK 85.40
-2.05 (-2.34%)
Mar 20, 2026, 5:29 PM CET
Modern Times Group MTG AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 87.45 | 88.20 | 84.90 | 85.40 | 85.40 | -2.34% | 882,434 |
| Mar 19, 2026 | 87.00 | 88.20 | 85.90 | 87.45 | 87.45 | 0.52% | 245,377 |
| Mar 18, 2026 | 87.10 | 88.20 | 86.70 | 87.00 | 87.00 | -1.14% | 135,284 |
| Mar 17, 2026 | 87.05 | 88.60 | 86.40 | 88.00 | 88.00 | 1.09% | 128,137 |
| Mar 16, 2026 | 87.00 | 87.50 | 86.45 | 87.05 | 87.05 | -0.06% | 195,489 |
| Mar 13, 2026 | 85.70 | 87.80 | 84.70 | 87.10 | 87.10 | 1.81% | 354,549 |
| Mar 12, 2026 | 86.00 | 86.95 | 85.35 | 85.55 | 85.55 | -1.16% | 499,834 |
| Mar 11, 2026 | 87.40 | 88.05 | 86.55 | 86.55 | 86.55 | -1.48% | 321,096 |
| Mar 10, 2026 | 87.90 | 89.20 | 87.60 | 87.85 | 87.85 | 0.11% | 210,777 |
| Mar 9, 2026 | 86.70 | 88.10 | 86.45 | 87.75 | 87.75 | -0.79% | 259,591 |
| Mar 6, 2026 | 88.65 | 89.90 | 88.10 | 88.45 | 88.45 | 0.06% | 340,421 |
| Mar 5, 2026 | 88.75 | 88.90 | 85.65 | 88.40 | 88.40 | 0.91% | 577,451 |
| Mar 4, 2026 | 85.05 | 87.60 | 85.05 | 87.60 | 87.60 | 2.52% | 689,852 |
| Mar 3, 2026 | 86.95 | 87.00 | 84.55 | 85.45 | 85.45 | -2.29% | 351,460 |
| Mar 2, 2026 | 87.90 | 88.00 | 86.00 | 87.45 | 87.45 | -1.35% | 623,067 |
| Feb 27, 2026 | 88.55 | 88.70 | 87.05 | 88.65 | 88.65 | 0.11% | 786,982 |
| Feb 26, 2026 | 88.55 | 89.50 | 86.70 | 88.55 | 88.55 | - | 584,628 |
| Feb 25, 2026 | 86.05 | 90.05 | 86.05 | 88.55 | 88.55 | 2.73% | 340,221 |
| Feb 24, 2026 | 86.00 | 88.05 | 85.00 | 86.20 | 86.20 | -0.58% | 362,667 |
| Feb 23, 2026 | 88.80 | 89.20 | 86.35 | 86.70 | 86.70 | -2.58% | 195,678 |
| Feb 20, 2026 | 88.00 | 89.55 | 86.95 | 89.00 | 89.00 | 1.02% | 748,738 |
| Feb 19, 2026 | 87.15 | 88.75 | 86.70 | 88.10 | 88.10 | 1.09% | 245,772 |
| Feb 18, 2026 | 87.55 | 88.00 | 86.25 | 87.15 | 87.15 | -0.85% | 510,973 |
| Feb 17, 2026 | 87.60 | 87.90 | 86.00 | 87.90 | 87.90 | 0.29% | 385,030 |
| Feb 16, 2026 | 89.10 | 90.40 | 87.30 | 87.65 | 87.65 | -1.13% | 513,389 |
| Feb 13, 2026 | 87.90 | 88.65 | 86.70 | 88.65 | 88.65 | 0.85% | 590,376 |
| Feb 12, 2026 | 88.25 | 88.60 | 86.50 | 87.90 | 87.90 | -0.17% | 709,286 |
| Feb 11, 2026 | 94.55 | 94.55 | 87.20 | 88.05 | 88.05 | -6.92% | 585,335 |
| Feb 10, 2026 | 93.45 | 95.45 | 93.45 | 94.60 | 94.60 | 1.01% | 230,751 |
| Feb 9, 2026 | 93.60 | 95.10 | 93.30 | 93.65 | 93.65 | 0.05% | 246,118 |
| Feb 6, 2026 | 95.35 | 95.70 | 90.45 | 93.60 | 93.60 | -1.78% | 659,073 |
| Feb 5, 2026 | 101.70 | 102.40 | 95.00 | 95.30 | 95.30 | -0.26% | 853,520 |
| Feb 4, 2026 | 97.00 | 97.75 | 95.30 | 95.55 | 95.55 | -1.85% | 468,751 |
| Feb 3, 2026 | 101.40 | 101.50 | 97.00 | 97.35 | 97.35 | -3.99% | 677,592 |
| Feb 2, 2026 | 104.10 | 104.10 | 100.50 | 101.40 | 101.40 | -2.59% | 324,460 |
| 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% | 158,289 |
| 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 |