Modern Times Group MTG AB (STO:MTG.B)
Sweden · Delayed Price · Currency is SEK 132.40
-0.70 (-0.53%)
Sep 2, 2026, 5:29 PM CET
Modern Times Group MTG AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 133.30 | 133.50 | 131.00 | 132.40 | 132.40 | -0.53% | 245,095 |
| Sep 1, 2026 | 132.20 | 133.90 | 131.80 | 133.10 | 133.10 | 0.45% | 157,933 |
| Aug 31, 2026 | 134.10 | 134.10 | 131.30 | 132.50 | 132.50 | -1.27% | 162,089 |
| Aug 28, 2026 | 132.90 | 134.40 | 132.10 | 134.20 | 134.20 | 0.98% | 99,900 |
| Aug 27, 2026 | 133.50 | 133.80 | 132.00 | 132.90 | 132.90 | -0.67% | 622,103 |
| Aug 26, 2026 | 136.00 | 136.00 | 131.40 | 133.80 | 133.80 | 0.30% | 129,295 |
| Aug 25, 2026 | 133.60 | 135.40 | 132.50 | 133.40 | 133.40 | 0.45% | 120,806 |
| Aug 24, 2026 | 133.00 | 134.00 | 131.60 | 132.80 | 132.80 | -0.82% | 78,848 |
| Aug 21, 2026 | 130.10 | 134.20 | 130.10 | 133.90 | 133.90 | 2.68% | 177,908 |
| Aug 20, 2026 | 132.10 | 132.10 | 129.60 | 130.40 | 130.40 | -1.21% | 103,632 |
| Aug 19, 2026 | 131.50 | 132.00 | 128.00 | 132.00 | 132.00 | 0.53% | 249,138 |
| Aug 18, 2026 | 131.80 | 132.20 | 130.00 | 131.30 | 131.30 | -0.38% | 171,957 |
| Aug 17, 2026 | 134.00 | 135.50 | 131.10 | 131.80 | 131.80 | -1.72% | 122,947 |
| Aug 14, 2026 | 127.60 | 134.10 | 127.50 | 134.10 | 134.10 | 5.92% | 162,450 |
| Aug 13, 2026 | 126.90 | 130.30 | 125.20 | 126.60 | 126.60 | - | 176,221 |
| Aug 12, 2026 | 126.10 | 128.50 | 125.80 | 126.60 | 126.60 | -2.09% | 121,797 |
| Aug 11, 2026 | 126.50 | 129.60 | 126.40 | 129.30 | 129.30 | 2.62% | 216,575 |
| Aug 10, 2026 | 125.50 | 126.90 | 125.00 | 126.00 | 126.00 | 0.40% | 103,861 |
| Aug 7, 2026 | 127.00 | 127.60 | 125.00 | 125.50 | 125.50 | -1.34% | 105,613 |
| Aug 6, 2026 | 130.00 | 130.70 | 125.00 | 127.20 | 127.20 | -3.20% | 266,034 |
| Aug 5, 2026 | 133.30 | 133.80 | 130.10 | 131.40 | 131.40 | -1.20% | 134,181 |
| Aug 4, 2026 | 133.00 | 133.20 | 130.60 | 133.00 | 133.00 | 0.08% | 238,238 |
| Aug 3, 2026 | 130.50 | 133.00 | 130.40 | 132.90 | 132.90 | 1.76% | 168,032 |
| Jul 31, 2026 | 129.70 | 132.50 | 129.50 | 130.60 | 130.60 | 0.46% | 250,858 |
| Jul 30, 2026 | 127.80 | 130.70 | 126.90 | 130.00 | 130.00 | 2.28% | 219,503 |
| Jul 29, 2026 | 127.00 | 129.60 | 127.00 | 127.10 | 127.10 | 0.24% | 223,112 |
| Jul 28, 2026 | 126.60 | 127.50 | 124.20 | 126.80 | 126.80 | 0.08% | 177,658 |
| Jul 27, 2026 | 125.00 | 128.30 | 125.00 | 126.70 | 126.70 | 1.69% | 207,380 |
| Jul 24, 2026 | 121.70 | 125.10 | 121.70 | 124.60 | 124.60 | 2.55% | 128,471 |
| Jul 23, 2026 | 126.00 | 126.00 | 121.50 | 121.50 | 121.50 | -3.19% | 129,070 |
| Jul 22, 2026 | 126.00 | 127.10 | 120.60 | 125.50 | 125.50 | -0.40% | 184,488 |
| Jul 21, 2026 | 120.50 | 127.10 | 120.10 | 126.00 | 126.00 | 6.06% | 341,197 |
| Jul 20, 2026 | 118.10 | 119.60 | 117.90 | 118.80 | 118.80 | 0.59% | 115,056 |
| Jul 17, 2026 | 119.50 | 119.50 | 117.10 | 118.10 | 118.10 | -1.17% | 137,637 |
| Jul 16, 2026 | 121.90 | 122.60 | 117.90 | 119.50 | 119.50 | -2.13% | 100,278 |
| Jul 15, 2026 | 121.20 | 123.00 | 119.70 | 122.10 | 122.10 | 0.25% | 97,779 |
| Jul 14, 2026 | 125.50 | 125.50 | 120.60 | 121.80 | 121.80 | -1.77% | 94,366 |
| Jul 13, 2026 | 123.40 | 124.40 | 122.00 | 124.00 | 124.00 | 0.73% | 140,931 |
| Jul 10, 2026 | 124.20 | 124.60 | 122.40 | 123.10 | 123.10 | -0.65% | 108,680 |
| Jul 9, 2026 | 123.60 | 124.40 | 122.40 | 123.90 | 123.90 | 1.06% | 119,580 |
| Jul 8, 2026 | 123.40 | 124.10 | 121.70 | 122.60 | 122.60 | -0.73% | 78,469 |
| Jul 7, 2026 | 122.70 | 125.10 | 121.70 | 123.50 | 123.50 | - | 145,446 |
| Jul 6, 2026 | 124.50 | 124.90 | 123.20 | 123.50 | 123.50 | -0.80% | 95,936 |
| Jul 3, 2026 | 123.50 | 125.30 | 122.70 | 124.50 | 124.50 | 0.57% | 77,655 |
| Jul 2, 2026 | 124.70 | 125.30 | 123.70 | 123.80 | 123.80 | -0.72% | 86,819 |
| Jul 1, 2026 | 122.40 | 124.70 | 120.70 | 124.70 | 124.70 | 1.88% | 109,662 |
| Jun 30, 2026 | 123.10 | 123.90 | 122.20 | 122.40 | 122.40 | -0.33% | 188,767 |
| Jun 29, 2026 | 120.80 | 123.80 | 120.60 | 122.80 | 122.80 | 1.57% | 86,117 |
| Jun 26, 2026 | 123.10 | 123.50 | 119.50 | 120.90 | 120.90 | -1.14% | 479,948 |
| Jun 25, 2026 | 120.90 | 123.00 | 120.40 | 122.30 | 122.30 | 1.24% | 361,624 |