Skip to main content
Modern Times Group MTG AB (STO:MTG.B)
Sweden flag Sweden · Delayed Price · Currency is SEK
112.80
-0.60 (-0.53%)
At close: Dec 5, 2025

Modern Times Group MTG AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025113.80114.00112.60112.80112.80-0.53%189,141
Dec 4, 2025113.20113.60112.00113.40113.400.35%130,282
Dec 3, 2025116.10117.20112.50113.00113.00-2.50%286,507
Dec 2, 2025118.80118.80115.40115.90115.90-2.19%253,960
Dec 1, 2025120.80120.80117.00118.50118.50-1.90%180,331
Nov 28, 2025120.90122.00119.80120.80120.800.08%266,198
Nov 27, 2025117.50121.00117.50120.70120.702.72%184,631
Nov 26, 2025116.90117.70116.50117.50117.500.51%105,417
Nov 25, 2025116.70117.10115.20116.90116.900.17%118,354
Nov 24, 2025114.50117.00114.50116.70116.701.92%219,720
Nov 21, 2025113.70114.90112.30114.50114.500.44%150,497
Nov 20, 2025114.00114.90112.90114.00114.000.26%170,346
Nov 19, 2025112.70114.30112.20113.70113.70-0.18%206,487
Nov 18, 2025115.00115.10113.00113.90113.90-1.39%177,869
Nov 17, 2025116.80117.80114.20115.50115.50-0.86%258,466
Nov 14, 2025116.40120.30115.00116.50116.50-0.51%245,156
Nov 13, 2025124.40124.90114.40117.10117.10-5.41%642,327
Nov 12, 2025123.70125.20123.50123.80123.800.08%352,663
Nov 11, 2025124.20126.10122.60123.70123.70-0.56%266,878
Nov 10, 2025122.00124.40122.00124.40124.401.30%109,313
Nov 7, 2025122.50123.70121.50122.80122.800.33%157,762
Nov 6, 2025125.40125.90122.40122.40122.40-2.08%217,367
Nov 5, 2025126.60127.60125.00125.00125.00-1.26%92,414
Nov 4, 2025127.70127.70125.50126.60126.60-1.17%131,079
Nov 3, 2025127.80129.70127.10128.10128.100.08%224,384
Oct 31, 2025127.80128.50126.80128.00128.00-0.08%73,260
Oct 30, 2025124.50128.10123.70128.10128.103.47%271,329
Oct 29, 2025125.60126.00123.80123.80123.80-1.35%107,074
Oct 28, 2025125.50126.00124.60125.50125.50-93,295
Oct 27, 2025126.20126.20123.80125.50125.50-0.40%121,439
Oct 24, 2025126.40128.10124.70126.00126.00-163,321
Oct 23, 2025126.20127.60125.30126.00126.00-0.16%190,465
Oct 22, 2025126.60126.70123.90126.20126.20-0.32%316,282
Oct 21, 2025125.80129.00125.30126.60126.600.56%349,230
Oct 20, 2025125.00128.60125.00125.90125.903.28%652,442
Oct 17, 2025119.00126.30118.10121.90121.901.58%359,378
Oct 16, 2025121.40121.50118.70120.00120.00-1.15%172,272
Oct 15, 2025122.00122.30119.80121.40121.400.91%217,850
Oct 14, 2025118.00121.00117.40120.30120.301.52%276,053
Oct 13, 2025120.00121.00117.70118.50118.50-1.50%170,128
Oct 10, 2025123.50124.90120.00120.30120.30-2.83%317,263
Oct 9, 2025124.40126.50121.00123.80123.808.50%1,008,797
Oct 8, 2025112.80114.60111.50114.10114.100.88%370,932
Oct 7, 2025114.80114.80112.80113.10113.10-1.22%157,673
Oct 6, 2025112.50114.70111.80114.50114.501.78%190,874
Oct 3, 2025111.50112.80110.60112.50112.500.90%263,505
Oct 2, 2025112.10112.80110.70111.50111.50-0.71%138,543
Oct 1, 2025110.50115.10110.50112.30112.301.91%423,933
Sep 30, 2025110.00111.10108.40110.20110.20-0.45%252,143
Sep 29, 2025108.00110.70107.80110.70110.701.84%249,454