Modern Times Group MTG AB (STO:MTG.B)
Sweden
· Delayed Price · Currency is SEK 126.70
+11.80 (10.27%)
Apr 29, 2026, 9:13 AM CET
Modern Times Group MTG AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 114.30 | 116.30 | 114.00 | 115.50 | - | 0.43% | 107,131 |
| 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% | 238,100 |
| 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% | 182,430 |
| 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 |
| Mar 30, 2026 | 91.00 | 91.75 | 88.95 | 91.35 | 91.35 | 0.05% | 305,690 |
| Mar 27, 2026 | 88.10 | 91.70 | 87.75 | 91.30 | 91.30 | 3.63% | 421,162 |
| Mar 26, 2026 | 87.15 | 89.65 | 87.00 | 88.10 | 88.10 | -0.23% | 296,654 |
| Mar 25, 2026 | 85.15 | 89.00 | 85.15 | 88.30 | 88.30 | 3.76% | 251,704 |
| Mar 24, 2026 | 86.65 | 86.65 | 84.60 | 85.10 | 85.10 | 0.06% | 213,692 |
| Mar 23, 2026 | 84.65 | 87.15 | 82.90 | 85.05 | 85.05 | -0.41% | 288,350 |
| Mar 20, 2026 | 87.45 | 88.20 | 84.90 | 85.40 | 85.40 | -2.34% | 882,434 |
| Mar 19, 2026 | 87.00 | 88.20 | 85.90 | 87.45 | 87.45 | 0.52% | 245,377 |
| Mar 18, 2026 | 87.10 | 88.20 | 86.70 | 87.00 | 87.00 | -1.14% | 135,284 |
| Mar 17, 2026 | 87.05 | 88.60 | 86.40 | 88.00 | 88.00 | 1.09% | 128,137 |
| Mar 16, 2026 | 87.00 | 87.50 | 86.45 | 87.05 | 87.05 | -0.06% | 195,489 |
| Mar 13, 2026 | 85.70 | 87.80 | 84.70 | 87.10 | 87.10 | 1.81% | 354,549 |
| Mar 12, 2026 | 86.00 | 86.95 | 85.35 | 85.55 | 85.55 | -1.16% | 499,834 |
| Mar 11, 2026 | 87.40 | 88.05 | 86.55 | 86.55 | 86.55 | -1.48% | 321,096 |
| Mar 10, 2026 | 87.90 | 89.20 | 87.60 | 87.85 | 87.85 | 0.11% | 210,777 |
| Mar 9, 2026 | 86.70 | 88.10 | 86.45 | 87.75 | 87.75 | -0.79% | 259,591 |
| Mar 6, 2026 | 88.65 | 89.90 | 88.10 | 88.45 | 88.45 | 0.06% | 340,421 |
| Mar 5, 2026 | 88.75 | 88.90 | 85.65 | 88.40 | 88.40 | 0.91% | 577,451 |
| Mar 4, 2026 | 85.05 | 87.60 | 85.05 | 87.60 | 87.60 | 2.52% | 689,852 |
| Mar 3, 2026 | 86.95 | 87.00 | 84.55 | 85.45 | 85.45 | -2.29% | 351,460 |
| Mar 2, 2026 | 87.90 | 88.00 | 86.00 | 87.45 | 87.45 | -1.35% | 623,067 |
| Feb 27, 2026 | 88.55 | 88.70 | 87.05 | 88.65 | 88.65 | 0.11% | 786,982 |
| Feb 26, 2026 | 88.55 | 89.50 | 86.70 | 88.55 | 88.55 | - | 584,628 |
| Feb 25, 2026 | 86.05 | 90.05 | 86.05 | 88.55 | 88.55 | 2.73% | 340,221 |
| Feb 24, 2026 | 86.00 | 88.05 | 85.00 | 86.20 | 86.20 | -0.58% | 362,667 |
| Feb 23, 2026 | 88.80 | 89.20 | 86.35 | 86.70 | 86.70 | -2.58% | 195,678 |
| Feb 20, 2026 | 88.00 | 89.55 | 86.95 | 89.00 | 89.00 | 1.02% | 748,738 |
| Feb 19, 2026 | 87.15 | 88.75 | 86.70 | 88.10 | 88.10 | 1.09% | 245,772 |
| Feb 18, 2026 | 87.55 | 88.00 | 86.25 | 87.15 | 87.15 | -0.85% | 510,973 |
| Feb 17, 2026 | 87.60 | 87.90 | 86.00 | 87.90 | 87.90 | 0.29% | 385,030 |
| Feb 16, 2026 | 89.10 | 90.40 | 87.30 | 87.65 | 87.65 | -1.13% | 513,389 |
| Feb 13, 2026 | 87.90 | 88.65 | 86.70 | 88.65 | 88.65 | 0.85% | 590,376 |
| Feb 12, 2026 | 88.25 | 88.60 | 86.50 | 87.90 | 87.90 | -0.17% | 709,286 |
| Feb 11, 2026 | 94.55 | 94.55 | 87.20 | 88.05 | 88.05 | -6.92% | 585,335 |
| Feb 10, 2026 | 93.45 | 95.45 | 93.45 | 94.60 | 94.60 | 1.01% | 230,751 |
| Feb 9, 2026 | 93.60 | 95.10 | 93.30 | 93.65 | 93.65 | 0.05% | 246,118 |
| Feb 6, 2026 | 95.35 | 95.70 | 90.45 | 93.60 | 93.60 | -1.78% | 659,073 |
| Feb 5, 2026 | 101.70 | 102.40 | 95.00 | 95.30 | 95.30 | -0.26% | 853,520 |
| Feb 4, 2026 | 97.00 | 97.75 | 95.30 | 95.55 | 95.55 | -1.85% | 468,751 |
| Feb 3, 2026 | 101.40 | 101.50 | 97.00 | 97.35 | 97.35 | -3.99% | 677,592 |
| Feb 2, 2026 | 104.10 | 104.10 | 100.50 | 101.40 | 101.40 | -2.59% | 324,460 |
| Jan 30, 2026 | 105.30 | 106.00 | 103.70 | 104.10 | 104.10 | -1.14% | 194,399 |
| Jan 29, 2026 | 107.50 | 107.50 | 105.20 | 105.30 | 105.30 | -1.40% | 142,006 |
| Jan 28, 2026 | 104.40 | 107.20 | 104.00 | 106.80 | 106.80 | 2.30% | 142,802 |
| Jan 27, 2026 | 106.90 | 107.20 | 103.70 | 104.40 | 104.40 | -2.34% | 221,449 |
| Jan 26, 2026 | 107.20 | 107.20 | 106.20 | 106.90 | 106.90 | -0.28% | 113,947 |
| Jan 23, 2026 | 106.20 | 108.70 | 106.00 | 107.20 | 107.20 | 0.94% | 156,114 |
| Jan 22, 2026 | 106.80 | 107.70 | 106.20 | 106.20 | 106.20 | -0.09% | 126,128 |
| Jan 21, 2026 | 106.00 | 106.50 | 104.80 | 106.30 | 106.30 | 0.19% | 96,686 |
| Jan 20, 2026 | 105.30 | 106.50 | 103.80 | 106.10 | 106.10 | 0.76% | 150,237 |
| Jan 19, 2026 | 105.20 | 108.10 | 104.40 | 105.30 | 105.30 | -2.50% | 209,771 |
| Jan 16, 2026 | 109.70 | 109.80 | 106.90 | 108.00 | 108.00 | -1.64% | 158,289 |
| Jan 15, 2026 | 109.20 | 109.90 | 107.80 | 109.80 | 109.80 | 0.55% | 217,053 |
| Jan 14, 2026 | 108.60 | 109.70 | 108.30 | 109.20 | 109.20 | 0.37% | 176,522 |
| Jan 13, 2026 | 108.30 | 109.30 | 107.50 | 108.80 | 108.80 | 0.55% | 144,021 |
| Jan 12, 2026 | 108.20 | 109.50 | 107.90 | 108.20 | 108.20 | -0.28% | 167,410 |
| Jan 9, 2026 | 109.80 | 110.30 | 107.60 | 108.50 | 108.50 | -1.18% | 227,699 |
| Jan 8, 2026 | 110.50 | 111.60 | 109.50 | 109.80 | 109.80 | -0.18% | 170,431 |
| Jan 7, 2026 | 110.90 | 112.00 | 109.00 | 110.00 | 110.00 | -0.81% | 291,965 |
| Jan 5, 2026 | 111.00 | 111.00 | 109.40 | 110.90 | 110.90 | 0.36% | 167,191 |
| Jan 2, 2026 | 114.40 | 115.00 | 110.50 | 110.50 | 110.50 | -3.66% | 334,689 |
| Dec 30, 2025 | 113.80 | 114.70 | 113.00 | 114.70 | 114.70 | 0.61% | 110,647 |
| Dec 29, 2025 | 112.00 | 114.10 | 111.40 | 114.00 | 114.00 | 2.06% | 155,879 |
| Dec 23, 2025 | 112.20 | 112.90 | 111.20 | 111.70 | 111.70 | -0.36% | 166,458 |
| Dec 22, 2025 | 111.50 | 112.50 | 110.70 | 112.10 | 112.10 | -0.44% | 199,394 |
| Dec 19, 2025 | 112.90 | 114.10 | 112.50 | 112.60 | 112.60 | -0.44% | 764,193 |
| Dec 18, 2025 | 112.60 | 113.30 | 111.60 | 113.10 | 113.10 | 0.44% | 134,515 |
| Dec 17, 2025 | 113.10 | 113.80 | 112.20 | 112.60 | 112.60 | -0.44% | 118,408 |
| Dec 16, 2025 | 111.10 | 113.30 | 110.20 | 113.10 | 113.10 | 2.17% | 203,047 |
| Dec 15, 2025 | 110.10 | 112.20 | 110.10 | 110.70 | 110.70 | 0.54% | 179,381 |
| Dec 12, 2025 | 110.00 | 111.00 | 109.60 | 110.10 | 110.10 | 0.27% | 124,536 |
| Dec 11, 2025 | 111.70 | 112.30 | 109.80 | 109.80 | 109.80 | -1.79% | 266,938 |
| Dec 10, 2025 | 111.90 | 112.40 | 110.80 | 111.80 | 111.80 | 0.36% | 133,924 |
| Dec 9, 2025 | 110.80 | 112.40 | 110.40 | 111.40 | 111.40 | 0.63% | 148,804 |
| Dec 8, 2025 | 112.00 | 112.10 | 110.60 | 110.70 | 110.70 | -1.86% | 178,898 |
| 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% | 130,433 |
| 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 |