Modern Times Group MTG AB (STO:MTG.B)
Sweden · Delayed Price · Currency is SEK 126.30
+2.00 (1.61%)
At close: Jun 12, 2026
Modern Times Group MTG AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 123.00 | 127.00 | 122.10 | 126.30 | 126.30 | 1.61% | 204,966 |
| Jun 11, 2026 | 123.30 | 125.50 | 122.30 | 124.30 | 124.30 | 0.81% | 128,518 |
| Jun 10, 2026 | 123.70 | 124.90 | 123.00 | 123.30 | 123.30 | -0.16% | 150,181 |
| Jun 9, 2026 | 126.80 | 126.80 | 123.10 | 123.50 | 123.50 | -2.29% | 302,126 |
| Jun 8, 2026 | 128.00 | 131.20 | 126.40 | 126.40 | 126.40 | -2.92% | 256,574 |
| Jun 5, 2026 | 131.00 | 133.50 | 130.00 | 130.20 | 130.20 | -0.53% | 221,915 |
| Jun 4, 2026 | 132.70 | 133.50 | 130.80 | 130.90 | 130.90 | -1.13% | 169,586 |
| Jun 3, 2026 | 134.80 | 136.10 | 132.10 | 132.40 | 132.40 | -1.78% | 252,561 |
| Jun 2, 2026 | 134.80 | 138.20 | 134.20 | 134.80 | 134.80 | - | 211,522 |
| Jun 1, 2026 | 133.20 | 135.70 | 131.90 | 134.80 | 134.80 | 1.20% | 1,062,092 |
| May 29, 2026 | 132.40 | 133.80 | 131.70 | 133.20 | 133.20 | 0.68% | 592,475 |
| May 28, 2026 | 135.80 | 137.50 | 132.30 | 132.30 | 132.30 | -1.64% | 239,699 |
| May 27, 2026 | 138.50 | 138.80 | 133.80 | 134.50 | 134.50 | -3.10% | 206,633 |
| May 26, 2026 | 139.80 | 142.00 | 138.80 | 138.80 | 138.80 | -0.50% | 282,501 |
| May 25, 2026 | 137.50 | 140.30 | 135.80 | 139.50 | 139.50 | 1.68% | 118,390 |
| 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 |