Modern Times Group MTG AB Class A MTG_A
OMXSTO · Sweden · Technology Services
SEK 132.00+3.00 (+2.33%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | SEK 132.00 | +2.33% | SEK 131.00 | SEK 132.00 | SEK 131.00 | 120 |
| 2026-09-30 | SEK 129.00 | +4.88% | SEK 129.00 | SEK 129.00 | SEK 129.00 | 6 |
| 2026-09-29 | SEK 123.00 | 0.00% | SEK 123.00 | SEK 123.00 | SEK 123.00 | 0 |
| 2026-09-28 | SEK 123.00 | -3.91% | SEK 125.00 | SEK 125.00 | SEK 122.00 | 66 |
| 2026-09-25 | SEK 128.00 | 0.00% | SEK 128.00 | SEK 128.00 | SEK 128.00 | 2 |
| 2026-09-24 | SEK 128.00 | 0.00% | SEK 128.00 | SEK 128.00 | SEK 128.00 | 0 |
| 2026-09-23 | SEK 128.00 | 0.00% | SEK 128.00 | SEK 128.00 | SEK 128.00 | 0 |
| 2026-09-22 | SEK 128.00 | 0.00% | SEK 128.00 | SEK 128.00 | SEK 128.00 | 6 |
| 2026-09-21 | SEK 128.00 | 0.00% | SEK 129.00 | SEK 129.00 | SEK 128.00 | 170 |
| 2026-09-18 | SEK 128.00 | -3.03% | SEK 128.00 | SEK 128.00 | SEK 128.00 | 3 |
| 2026-09-17 | SEK 132.00 | -0.75% | SEK 134.00 | SEK 134.00 | SEK 132.00 | 930 |
| 2026-09-16 | SEK 133.00 | -1.48% | SEK 133.00 | SEK 133.00 | SEK 133.00 | 30 |
| 2026-09-15 | SEK 135.00 | +3.85% | SEK 133.00 | SEK 135.00 | SEK 133.00 | 373 |
| 2026-09-14 | SEK 130.00 | 0.00% | SEK 130.00 | SEK 130.00 | SEK 130.00 | 2 |
| 2026-09-11 | SEK 130.00 | 0.00% | SEK 130.00 | SEK 130.00 | SEK 130.00 | 180 |
| 2026-09-10 | SEK 130.00 | 0.00% | SEK 130.00 | SEK 130.00 | SEK 130.00 | 0 |
| 2026-09-09 | SEK 130.00 | +2.36% | SEK 129.00 | SEK 130.00 | SEK 129.00 | 24 |
| 2026-09-08 | SEK 127.00 | -1.55% | SEK 127.00 | SEK 127.00 | SEK 127.00 | 44 |
| 2026-09-07 | SEK 129.00 | -0.77% | SEK 130.00 | SEK 130.00 | SEK 129.00 | 11 |
| 2026-09-04 | SEK 130.00 | 0.00% | SEK 130.00 | SEK 130.00 | SEK 130.00 | 3 |
| 2026-09-03 | SEK 130.00 | -0.76% | SEK 130.00 | SEK 130.00 | SEK 130.00 | 4 |
| 2026-09-02 | SEK 131.00 | -2.24% | SEK 131.00 | SEK 131.00 | SEK 131.00 | 27 |
| 2026-09-01 | SEK 134.00 | +1.52% | SEK 131.00 | SEK 134.00 | SEK 131.00 | 42 |
| 2026-08-31 | SEK 132.00 | 0.00% | SEK 132.00 | SEK 132.00 | SEK 132.00 | 32 |
| 2026-08-28 | SEK 132.00 | +0.76% | SEK 130.00 | SEK 132.00 | SEK 130.00 | 195 |
| 2026-08-27 | SEK 131.00 | 0.00% | SEK 131.00 | SEK 131.00 | SEK 131.00 | 1 |
| 2026-08-26 | SEK 131.00 | -0.76% | SEK 131.00 | SEK 131.00 | SEK 131.00 | 214 |
| 2026-08-25 | SEK 132.00 | +0.76% | SEK 133.00 | SEK 133.00 | SEK 132.00 | 127 |
| 2026-08-24 | SEK 131.00 | 0.00% | SEK 131.00 | SEK 131.00 | SEK 131.00 | 0 |
| 2026-08-21 | SEK 131.00 | +0.77% | SEK 131.00 | SEK 131.00 | SEK 131.00 | 10 |
| 2026-08-20 | SEK 130.00 | -1.52% | SEK 131.00 | SEK 131.00 | SEK 130.00 | 134 |
| 2026-08-19 | SEK 132.00 | 0.00% | SEK 132.00 | SEK 132.00 | SEK 132.00 | 0 |
| 2026-08-18 | SEK 132.00 | 0.00% | SEK 132.00 | SEK 132.00 | SEK 132.00 | 13 |
| 2026-08-17 | SEK 132.00 | +1.54% | SEK 134.00 | SEK 135.00 | SEK 132.00 | 18 |
| 2026-08-14 | SEK 130.00 | +3.17% | SEK 131.00 | SEK 131.00 | SEK 130.00 | 3 |
| 2026-08-13 | SEK 126.00 | 0.00% | SEK 125.00 | SEK 126.00 | SEK 125.00 | 22 |
| 2026-08-12 | SEK 126.00 | 0.00% | SEK 126.00 | SEK 126.00 | SEK 126.00 | 1 |
| 2026-08-11 | SEK 126.00 | 0.00% | SEK 126.00 | SEK 126.00 | SEK 126.00 | 50 |
| 2026-08-10 | SEK 126.00 | -2.33% | SEK 123.00 | SEK 126.00 | SEK 123.00 | 615 |
| 2026-08-07 | SEK 129.00 | 0.00% | SEK 129.00 | SEK 129.00 | SEK 129.00 | 0 |
| 2026-08-06 | SEK 129.00 | 0.00% | SEK 129.00 | SEK 129.00 | SEK 129.00 | 10 |
| 2026-08-05 | SEK 129.00 | -0.77% | SEK 132.00 | SEK 132.00 | SEK 129.00 | 200 |
| 2026-08-04 | SEK 130.00 | 0.00% | SEK 130.00 | SEK 130.00 | SEK 130.00 | 200 |
| 2026-08-03 | SEK 130.00 | -0.76% | SEK 132.00 | SEK 132.00 | SEK 130.00 | 122 |
| 2026-07-31 | SEK 131.00 | +3.97% | SEK 129.00 | SEK 131.00 | SEK 129.00 | 563 |
| 2026-07-30 | SEK 126.00 | 0.00% | SEK 126.00 | SEK 126.00 | SEK 126.00 | 0 |
| 2026-07-29 | SEK 126.00 | 0.00% | SEK 126.00 | SEK 126.00 | SEK 126.00 | 0 |
| 2026-07-28 | SEK 126.00 | 0.00% | SEK 126.00 | SEK 126.00 | SEK 126.00 | 25 |
| 2026-07-27 | SEK 126.00 | +5.00% | SEK 126.00 | SEK 126.00 | SEK 126.00 | 329 |
| 2026-07-24 | SEK 120.00 | 0.00% | SEK 120.00 | SEK 120.00 | SEK 120.00 | 0 |
| 2026-07-23 | SEK 120.00 | -4.76% | SEK 120.00 | SEK 120.00 | SEK 120.00 | 197 |
| 2026-07-22 | SEK 126.00 | +0.80% | SEK 126.00 | SEK 126.00 | SEK 126.00 | 3 |
| 2026-07-21 | SEK 125.00 | +6.84% | SEK 118.00 | SEK 125.00 | SEK 118.00 | 60 |
| 2026-07-20 | SEK 117.00 | +1.74% | SEK 117.00 | SEK 117.00 | SEK 117.00 | 81 |
| 2026-07-17 | SEK 115.00 | -4.17% | SEK 115.00 | SEK 115.00 | SEK 115.00 | 410 |
| 2026-07-16 | SEK 120.00 | 0.00% | SEK 119.00 | SEK 120.00 | SEK 119.00 | 3 |
| 2026-07-15 | SEK 120.00 | 0.00% | SEK 120.00 | SEK 120.00 | SEK 120.00 | 0 |
| 2026-07-14 | SEK 120.00 | -4.00% | SEK 120.00 | SEK 120.00 | SEK 120.00 | 40 |
| 2026-07-13 | SEK 125.00 | +1.63% | SEK 120.00 | SEK 125.00 | SEK 120.00 | 12 |
| 2026-07-10 | SEK 123.00 | 0.00% | SEK 123.00 | SEK 123.00 | SEK 123.00 | 0 |
| 2026-07-09 | SEK 123.00 | 0.00% | SEK 123.00 | SEK 123.00 | SEK 123.00 | 0 |
| 2026-07-08 | SEK 123.00 | 0.00% | SEK 123.00 | SEK 123.00 | SEK 123.00 | 50 |
| 2026-07-07 | SEK 123.00 | 0.00% | SEK 123.00 | SEK 123.00 | SEK 123.00 | 0 |
| 2026-07-06 | SEK 123.00 | 0.00% | SEK 123.00 | SEK 123.00 | SEK 123.00 | 100 |
| 2026-07-03 | SEK 123.00 | 0.00% | SEK 123.00 | SEK 123.00 | SEK 122.00 | 185 |
| 2026-07-02 | SEK 123.00 | +0.82% | SEK 122.00 | SEK 124.00 | SEK 122.00 | 263 |
| 2026-07-01 | SEK 122.00 | +0.83% | SEK 122.00 | SEK 122.00 | SEK 122.00 | 1 |
| 2026-06-30 | SEK 121.00 | 0.00% | SEK 121.00 | SEK 121.00 | SEK 121.00 | 0 |
| 2026-06-29 | SEK 121.00 | -1.63% | SEK 122.00 | SEK 122.00 | SEK 121.00 | 22 |
| 2026-06-26 | SEK 123.00 | -0.81% | SEK 124.00 | SEK 124.00 | SEK 123.00 | 26 |
| 2026-06-25 | SEK 124.00 | +7.83% | SEK 116.00 | SEK 124.00 | SEK 116.00 | 414 |
| 2026-06-24 | SEK 115.00 | -5.74% | SEK 115.00 | SEK 115.00 | SEK 115.00 | 10 |
| 2026-06-23 | SEK 122.00 | 0.00% | SEK 122.00 | SEK 122.00 | SEK 122.00 | 0 |
| 2026-06-22 | SEK 122.00 | -6.87% | SEK 130.00 | SEK 130.00 | SEK 122.00 | 143 |
| 2026-06-18 | SEK 131.00 | 0.00% | SEK 131.00 | SEK 131.00 | SEK 131.00 | 0 |
| 2026-06-17 | SEK 131.00 | 0.00% | SEK 131.00 | SEK 131.00 | SEK 131.00 | 0 |
| 2026-06-16 | SEK 131.00 | +1.55% | SEK 130.00 | SEK 131.00 | SEK 130.00 | 36 |
| 2026-06-15 | SEK 129.00 | +7.50% | SEK 123.00 | SEK 129.00 | SEK 123.00 | 81 |
| 2026-06-12 | SEK 120.00 | -5.51% | SEK 121.00 | SEK 121.00 | SEK 120.00 | 550 |
| 2026-06-11 | SEK 127.00 | 0.00% | SEK 127.00 | SEK 127.00 | SEK 127.00 | 0 |
| 2026-06-10 | SEK 127.00 | 0.00% | SEK 127.00 | SEK 127.00 | SEK 127.00 | 0 |
| 2026-06-09 | SEK 127.00 | -3.05% | SEK 128.00 | SEK 128.00 | SEK 124.00 | 189 |
| 2026-06-08 | SEK 131.00 | 0.00% | SEK 131.00 | SEK 131.00 | SEK 131.00 | 8 |
| 2026-06-05 | SEK 131.00 | 0.00% | SEK 131.00 | SEK 131.00 | SEK 131.00 | 507 |
| 2026-06-04 | SEK 131.00 | -2.24% | SEK 131.00 | SEK 131.00 | SEK 131.00 | 270 |
| 2026-06-03 | SEK 134.00 | -1.47% | SEK 136.00 | SEK 136.00 | SEK 134.00 | 104 |
| 2026-06-02 | SEK 136.00 | +4.62% | SEK 133.00 | SEK 136.00 | SEK 133.00 | 23 |
| 2026-06-01 | SEK 130.00 | 0.00% | SEK 130.00 | SEK 130.00 | SEK 130.00 | 0 |
| 2026-05-29 | SEK 130.00 | 0.00% | SEK 130.00 | SEK 130.00 | SEK 130.00 | 269 |
| 2026-05-28 | SEK 130.00 | -2.99% | SEK 130.00 | SEK 130.00 | SEK 130.00 | 18 |