Modern Times Group MTG AB (STO:MTG.B)
Sweden · Delayed Price · Currency is SEK 137.20
+1.40 (1.03%)
At close: May 22, 2026
Modern Times Group MTG AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 136.60 | 138.00 | 135.30 | 137.20 | 137.20 | 1.03% | 108,450 |
| May 21, 2026 | 134.80 | 138.80 | 131.90 | 135.80 | 135.80 | 0.59% | 263,291 |
| May 20, 2026 | 133.10 | 136.20 | 132.40 | 135.00 | 135.00 | 1.28% | 227,564 |
| May 19, 2026 | 135.90 | 138.00 | 133.00 | 133.30 | 133.30 | -1.41% | 142,497 |
| May 18, 2026 | 136.70 | 138.00 | 134.30 | 135.20 | 135.20 | -1.10% | 152,460 |
| May 15, 2026 | 139.30 | 140.90 | 135.30 | 136.70 | 136.70 | -1.51% | 227,241 |
| May 13, 2026 | 133.20 | 139.20 | 132.60 | 138.80 | 138.80 | 4.13% | 292,828 |
| May 12, 2026 | 132.00 | 134.10 | 131.10 | 133.30 | 133.30 | 0.53% | 166,631 |
| May 11, 2026 | 129.60 | 133.00 | 129.50 | 132.60 | 132.60 | 2.39% | 290,705 |
| May 8, 2026 | 128.50 | 130.00 | 127.20 | 129.50 | 129.50 | 0.15% | 293,929 |
| May 7, 2026 | 125.30 | 129.70 | 125.30 | 129.30 | 129.30 | 3.11% | 249,618 |
| May 6, 2026 | 126.00 | 128.70 | 124.60 | 125.40 | 125.40 | 0.80% | 249,939 |
| May 5, 2026 | 125.50 | 127.30 | 124.40 | 124.40 | 124.40 | -0.88% | 171,955 |
| May 4, 2026 | 126.00 | 129.00 | 125.50 | 125.50 | 125.50 | -0.32% | 254,811 |
| Apr 30, 2026 | 125.70 | 126.60 | 124.00 | 125.90 | 125.90 | -0.24% | 211,666 |
| Apr 29, 2026 | 123.80 | 129.60 | 123.20 | 126.20 | 126.20 | 9.83% | 1,272,213 |
| Apr 28, 2026 | 114.30 | 116.30 | 114.00 | 114.90 | 114.90 | -0.09% | 246,535 |
| Apr 27, 2026 | 114.60 | 117.00 | 114.00 | 115.00 | 115.00 | 0.61% | 372,643 |
| Apr 24, 2026 | 107.80 | 117.10 | 106.60 | 114.30 | 114.30 | 11.95% | 789,439 |
| Apr 23, 2026 | 104.00 | 104.00 | 100.90 | 102.10 | 102.10 | -1.83% | 195,750 |
| Apr 22, 2026 | 102.90 | 104.50 | 102.00 | 104.00 | 104.00 | 1.07% | 153,040 |
| Apr 21, 2026 | 100.50 | 104.20 | 100.00 | 102.90 | 102.90 | 1.98% | 261,868 |
| Apr 20, 2026 | 101.00 | 104.20 | 100.20 | 100.90 | 100.90 | 0.30% | 153,210 |
| Apr 17, 2026 | 102.10 | 103.30 | 100.20 | 100.60 | 100.60 | -1.28% | 277,465 |
| Apr 16, 2026 | 99.95 | 101.90 | 99.50 | 101.90 | 101.90 | 2.41% | 204,504 |
| Apr 15, 2026 | 94.30 | 99.70 | 94.30 | 99.50 | 99.50 | 5.57% | 339,667 |
| Apr 14, 2026 | 94.30 | 95.30 | 94.00 | 94.25 | 94.25 | 0.11% | 192,122 |
| Apr 13, 2026 | 92.20 | 94.50 | 91.75 | 94.15 | 94.15 | 2.11% | 181,097 |
| Apr 10, 2026 | 93.00 | 94.00 | 92.20 | 92.20 | 92.20 | -0.86% | 110,773 |
| Apr 9, 2026 | 94.15 | 94.15 | 92.60 | 93.00 | 93.00 | -1.59% | 134,850 |
| Apr 8, 2026 | 95.00 | 96.20 | 93.75 | 94.50 | 94.50 | 3.28% | 185,014 |
| Apr 7, 2026 | 93.85 | 95.30 | 91.40 | 91.50 | 91.50 | -0.60% | 183,278 |
| Apr 2, 2026 | 91.80 | 93.10 | 91.15 | 92.05 | 92.05 | -1.34% | 99,278 |
| Apr 1, 2026 | 92.35 | 94.20 | 92.35 | 93.30 | 93.30 | 1.52% | 178,323 |
| Mar 31, 2026 | 91.80 | 93.15 | 90.85 | 91.90 | 91.90 | 0.60% | 231,227 |
| Mar 30, 2026 | 91.00 | 91.75 | 88.95 | 91.35 | 91.35 | 0.05% | 305,690 |
| Mar 27, 2026 | 88.10 | 91.70 | 87.75 | 91.30 | 91.30 | 3.63% | 421,162 |
| Mar 26, 2026 | 87.15 | 89.65 | 87.00 | 88.10 | 88.10 | -0.23% | 296,654 |
| Mar 25, 2026 | 85.15 | 89.00 | 85.15 | 88.30 | 88.30 | 3.76% | 251,704 |
| Mar 24, 2026 | 86.65 | 86.65 | 84.60 | 85.10 | 85.10 | 0.06% | 213,692 |
| Mar 23, 2026 | 84.65 | 87.15 | 82.90 | 85.05 | 85.05 | -0.41% | 288,350 |
| 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 |