Modern Times Group MTG AB (STO:MTG.B)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 113.80 | 114.00 | 112.60 | 112.80 | 112.80 | -0.53% | 189,141 |
| Dec 4, 2025 | 113.20 | 113.60 | 112.00 | 113.40 | 113.40 | 0.35% | 130,282 |
| Dec 3, 2025 | 116.10 | 117.20 | 112.50 | 113.00 | 113.00 | -2.50% | 286,507 |
| Dec 2, 2025 | 118.80 | 118.80 | 115.40 | 115.90 | 115.90 | -2.19% | 253,960 |
| Dec 1, 2025 | 120.80 | 120.80 | 117.00 | 118.50 | 118.50 | -1.90% | 180,331 |
| Nov 28, 2025 | 120.90 | 122.00 | 119.80 | 120.80 | 120.80 | 0.08% | 266,198 |
| Nov 27, 2025 | 117.50 | 121.00 | 117.50 | 120.70 | 120.70 | 2.72% | 184,631 |
| Nov 26, 2025 | 116.90 | 117.70 | 116.50 | 117.50 | 117.50 | 0.51% | 105,417 |
| Nov 25, 2025 | 116.70 | 117.10 | 115.20 | 116.90 | 116.90 | 0.17% | 118,354 |
| Nov 24, 2025 | 114.50 | 117.00 | 114.50 | 116.70 | 116.70 | 1.92% | 219,720 |
| Nov 21, 2025 | 113.70 | 114.90 | 112.30 | 114.50 | 114.50 | 0.44% | 150,497 |
| Nov 20, 2025 | 114.00 | 114.90 | 112.90 | 114.00 | 114.00 | 0.26% | 170,346 |
| Nov 19, 2025 | 112.70 | 114.30 | 112.20 | 113.70 | 113.70 | -0.18% | 206,487 |
| Nov 18, 2025 | 115.00 | 115.10 | 113.00 | 113.90 | 113.90 | -1.39% | 177,869 |
| Nov 17, 2025 | 116.80 | 117.80 | 114.20 | 115.50 | 115.50 | -0.86% | 258,466 |
| Nov 14, 2025 | 116.40 | 120.30 | 115.00 | 116.50 | 116.50 | -0.51% | 245,156 |
| Nov 13, 2025 | 124.40 | 124.90 | 114.40 | 117.10 | 117.10 | -5.41% | 642,327 |
| Nov 12, 2025 | 123.70 | 125.20 | 123.50 | 123.80 | 123.80 | 0.08% | 352,663 |
| Nov 11, 2025 | 124.20 | 126.10 | 122.60 | 123.70 | 123.70 | -0.56% | 266,878 |
| Nov 10, 2025 | 122.00 | 124.40 | 122.00 | 124.40 | 124.40 | 1.30% | 109,313 |
| Nov 7, 2025 | 122.50 | 123.70 | 121.50 | 122.80 | 122.80 | 0.33% | 157,762 |
| Nov 6, 2025 | 125.40 | 125.90 | 122.40 | 122.40 | 122.40 | -2.08% | 217,367 |
| Nov 5, 2025 | 126.60 | 127.60 | 125.00 | 125.00 | 125.00 | -1.26% | 92,414 |
| Nov 4, 2025 | 127.70 | 127.70 | 125.50 | 126.60 | 126.60 | -1.17% | 131,079 |
| Nov 3, 2025 | 127.80 | 129.70 | 127.10 | 128.10 | 128.10 | 0.08% | 224,384 |
| Oct 31, 2025 | 127.80 | 128.50 | 126.80 | 128.00 | 128.00 | -0.08% | 73,260 |
| Oct 30, 2025 | 124.50 | 128.10 | 123.70 | 128.10 | 128.10 | 3.47% | 271,329 |
| Oct 29, 2025 | 125.60 | 126.00 | 123.80 | 123.80 | 123.80 | -1.35% | 107,074 |
| Oct 28, 2025 | 125.50 | 126.00 | 124.60 | 125.50 | 125.50 | - | 93,295 |
| Oct 27, 2025 | 126.20 | 126.20 | 123.80 | 125.50 | 125.50 | -0.40% | 121,439 |
| Oct 24, 2025 | 126.40 | 128.10 | 124.70 | 126.00 | 126.00 | - | 163,321 |
| Oct 23, 2025 | 126.20 | 127.60 | 125.30 | 126.00 | 126.00 | -0.16% | 190,465 |
| Oct 22, 2025 | 126.60 | 126.70 | 123.90 | 126.20 | 126.20 | -0.32% | 316,282 |
| Oct 21, 2025 | 125.80 | 129.00 | 125.30 | 126.60 | 126.60 | 0.56% | 349,230 |
| Oct 20, 2025 | 125.00 | 128.60 | 125.00 | 125.90 | 125.90 | 3.28% | 652,442 |
| Oct 17, 2025 | 119.00 | 126.30 | 118.10 | 121.90 | 121.90 | 1.58% | 359,378 |
| Oct 16, 2025 | 121.40 | 121.50 | 118.70 | 120.00 | 120.00 | -1.15% | 172,272 |
| Oct 15, 2025 | 122.00 | 122.30 | 119.80 | 121.40 | 121.40 | 0.91% | 217,850 |
| Oct 14, 2025 | 118.00 | 121.00 | 117.40 | 120.30 | 120.30 | 1.52% | 276,053 |
| Oct 13, 2025 | 120.00 | 121.00 | 117.70 | 118.50 | 118.50 | -1.50% | 170,128 |
| Oct 10, 2025 | 123.50 | 124.90 | 120.00 | 120.30 | 120.30 | -2.83% | 317,263 |
| Oct 9, 2025 | 124.40 | 126.50 | 121.00 | 123.80 | 123.80 | 8.50% | 1,008,797 |
| Oct 8, 2025 | 112.80 | 114.60 | 111.50 | 114.10 | 114.10 | 0.88% | 370,932 |
| Oct 7, 2025 | 114.80 | 114.80 | 112.80 | 113.10 | 113.10 | -1.22% | 157,673 |
| Oct 6, 2025 | 112.50 | 114.70 | 111.80 | 114.50 | 114.50 | 1.78% | 190,874 |
| Oct 3, 2025 | 111.50 | 112.80 | 110.60 | 112.50 | 112.50 | 0.90% | 263,505 |
| Oct 2, 2025 | 112.10 | 112.80 | 110.70 | 111.50 | 111.50 | -0.71% | 138,543 |
| Oct 1, 2025 | 110.50 | 115.10 | 110.50 | 112.30 | 112.30 | 1.91% | 423,933 |
| Sep 30, 2025 | 110.00 | 111.10 | 108.40 | 110.20 | 110.20 | -0.45% | 252,143 |
| Sep 29, 2025 | 108.00 | 110.70 | 107.80 | 110.70 | 110.70 | 1.84% | 249,454 |
| Sep 26, 2025 | 105.50 | 108.70 | 104.90 | 108.70 | 108.70 | 2.55% | 152,660 |
| Sep 25, 2025 | 105.10 | 106.30 | 104.40 | 106.00 | 106.00 | 0.57% | 175,556 |
| Sep 24, 2025 | 105.20 | 107.60 | 104.30 | 105.40 | 105.40 | 0.19% | 224,212 |
| Sep 23, 2025 | 106.00 | 106.60 | 105.00 | 105.20 | 105.20 | -1.31% | 105,069 |
| Sep 22, 2025 | 105.40 | 107.10 | 104.90 | 106.60 | 106.60 | 1.14% | 137,423 |
| Sep 19, 2025 | 106.80 | 107.10 | 105.10 | 105.40 | 105.40 | -1.31% | 584,385 |
| Sep 18, 2025 | 105.50 | 107.60 | 105.30 | 106.80 | 106.80 | 1.42% | 160,975 |
| Sep 17, 2025 | 105.20 | 105.80 | 104.80 | 105.30 | 105.30 | 0.10% | 79,411 |
| Sep 16, 2025 | 105.70 | 106.50 | 104.60 | 105.20 | 105.20 | -0.57% | 252,967 |
| Sep 15, 2025 | 106.00 | 107.50 | 105.30 | 105.80 | 105.80 | - | 128,975 |
| Sep 12, 2025 | 105.00 | 106.60 | 105.00 | 105.80 | 105.80 | 0.76% | 114,680 |
| Sep 11, 2025 | 105.60 | 106.40 | 104.60 | 105.00 | 105.00 | -0.38% | 188,951 |
| Sep 10, 2025 | 105.80 | 106.00 | 103.70 | 105.40 | 105.40 | 0.38% | 190,501 |
| Sep 9, 2025 | 102.20 | 105.10 | 102.20 | 105.00 | 105.00 | 2.94% | 467,338 |
| Sep 8, 2025 | 102.10 | 102.70 | 101.40 | 102.00 | 102.00 | -0.39% | 218,811 |
| Sep 5, 2025 | 99.50 | 103.30 | 99.15 | 102.40 | 102.40 | 3.23% | 123,988 |
| Sep 4, 2025 | 95.40 | 99.55 | 95.20 | 99.20 | 99.20 | 4.15% | 148,255 |
| Sep 3, 2025 | 94.35 | 95.60 | 94.20 | 95.25 | 95.25 | 0.85% | 90,902 |
| Sep 2, 2025 | 96.40 | 97.15 | 93.75 | 94.45 | 94.45 | -1.77% | 223,659 |
| Sep 1, 2025 | 97.50 | 97.85 | 95.15 | 96.15 | 96.15 | -1.84% | 204,603 |
| Aug 29, 2025 | 98.55 | 98.85 | 97.00 | 97.95 | 97.95 | -0.96% | 152,845 |
| Aug 28, 2025 | 99.20 | 99.80 | 98.40 | 98.90 | 98.90 | -0.40% | 113,701 |
| Aug 27, 2025 | 99.00 | 99.60 | 98.55 | 99.30 | 99.30 | 0.30% | 102,917 |
| Aug 26, 2025 | 100.70 | 100.70 | 98.75 | 99.00 | 99.00 | -0.75% | 210,605 |
| Aug 25, 2025 | 100.30 | 100.90 | 99.65 | 99.75 | 99.75 | -1.24% | 139,330 |
| Aug 22, 2025 | 99.20 | 101.20 | 99.20 | 101.00 | 101.00 | 1.81% | 206,778 |
| Aug 21, 2025 | 99.50 | 99.60 | 98.05 | 99.20 | 99.20 | -0.10% | 89,233 |
| Aug 20, 2025 | 99.90 | 99.90 | 98.80 | 99.30 | 99.30 | -0.70% | 122,350 |
| Aug 19, 2025 | 99.95 | 101.20 | 99.90 | 100.00 | 100.00 | 0.05% | 66,738 |
| Aug 18, 2025 | 99.00 | 99.95 | 98.85 | 99.95 | 99.95 | 1.32% | 128,424 |
| Aug 15, 2025 | 97.50 | 98.75 | 97.50 | 98.65 | 98.65 | 1.34% | 117,981 |
| Aug 14, 2025 | 99.10 | 99.10 | 97.05 | 97.35 | 97.35 | -1.77% | 136,193 |
| Aug 13, 2025 | 100.00 | 100.60 | 98.60 | 99.10 | 99.10 | -1.00% | 96,512 |
| Aug 12, 2025 | 101.60 | 102.20 | 98.95 | 100.10 | 100.10 | -1.77% | 215,973 |
| Aug 11, 2025 | 100.70 | 101.90 | 100.40 | 101.90 | 101.90 | 1.19% | 90,556 |
| Aug 8, 2025 | 100.40 | 101.10 | 99.75 | 100.70 | 100.70 | 0.20% | 118,304 |
| Aug 7, 2025 | 101.90 | 102.90 | 100.30 | 100.50 | 100.50 | -1.47% | 92,950 |
| Aug 6, 2025 | 101.10 | 102.90 | 100.30 | 102.00 | 102.00 | 0.89% | 100,690 |
| Aug 5, 2025 | 99.85 | 101.80 | 99.75 | 101.10 | 101.10 | 1.56% | 87,842 |
| Aug 4, 2025 | 99.85 | 100.50 | 98.50 | 99.55 | 99.55 | -0.25% | 121,809 |
| Aug 1, 2025 | 100.10 | 100.70 | 99.50 | 99.80 | 99.80 | -0.99% | 141,531 |
| Jul 31, 2025 | 101.50 | 101.90 | 100.40 | 100.80 | 100.80 | 0.20% | 172,029 |
| Jul 30, 2025 | 103.90 | 103.90 | 100.50 | 100.60 | 100.60 | -2.04% | 198,735 |
| Jul 29, 2025 | 101.50 | 104.10 | 101.00 | 102.70 | 102.70 | 1.68% | 116,185 |
| Jul 28, 2025 | 100.40 | 101.70 | 99.95 | 101.00 | 101.00 | 0.80% | 208,274 |
| Jul 25, 2025 | 100.20 | 101.40 | 99.60 | 100.20 | 100.20 | 0.10% | 129,071 |
| Jul 24, 2025 | 100.00 | 100.50 | 99.30 | 100.10 | 100.10 | 0.30% | 183,403 |
| Jul 23, 2025 | 100.90 | 103.00 | 99.25 | 99.80 | 99.80 | -0.70% | 355,893 |
| Jul 22, 2025 | 102.00 | 103.00 | 99.65 | 100.50 | 100.50 | -1.47% | 346,530 |
| Jul 21, 2025 | 104.70 | 105.20 | 101.90 | 102.00 | 102.00 | -2.86% | 532,219 |