Modern Times Group AB (GB:0GXJ)
LSE:0GXJ
Time Period
1Y
Events
Historical Prices
Rows:
Apr 10, 2026
93.43
93.85
92.55
92.55
92.55
-0.48%
2,514
0.12
Apr 09, 2026
93.10
93.60
92.90
93.00
93.00
-1.59%
4,372
0.21
Apr 08, 2026
94.73
95.95
94.28
94.50
94.50
+3.00%
24,347
1.21
Apr 07, 2026
94.50
94.65
91.50
91.75
91.75
-0.65%
42,826
2.17
Apr 06, 2026
92.35
93.05
91.43
92.35
92.35
0.00%
0
0.00
Apr 03, 2026
92.35
93.05
91.43
92.35
92.35
0.00%
0
0.00
Apr 02, 2026
91.43
93.05
91.43
92.35
92.35
-1.02%
17,132
0.86
Apr 01, 2026
92.75
94.20
92.75
93.30
93.30
+1.25%
1,481
0.07
Mar 31, 2026
91.25
93.00
91.23
92.15
92.15
+0.44%
17,752
0.88
Mar 30, 2026
91.15
91.75
89.55
91.75
91.75
+0.65%
8,406
0.42
Mar 27, 2026
88.90
91.35
88.90
91.16
91.16
+3.50%
4,904
0.25
Mar 26, 2026
87.60
88.08
87.60
88.08
88.08
+0.92%
2
<0.01
Mar 25, 2026
86.55
88.75
86.55
87.28
87.28
+2.71%
730
0.04
Mar 24, 2026
85.78
86.43
84.90
84.98
84.98
+1.48%
4,184
0.21
Mar 23, 2026
84.00
86.85
83.10
83.73
83.73
-1.95%
3,183
0.16
Mar 20, 2026
87.20
87.20
85.15
85.40
85.40
-2.34%
4,163
0.21
Mar 19, 2026
86.55
88.05
86.45
87.45
87.45
+0.55%
23,474
1.18
Mar 18, 2026
87.45
88.00
86.97
86.97
86.97
-0.14%
10,162
0.51
Mar 17, 2026
87.35
88.55
87.10
87.10
87.10
-0.06%
4,362
0.22
Mar 16, 2026
87.20
87.40
87.10
87.15
87.15
-0.17%
25,683
1.30
Mar 13, 2026
85.45
87.60
85.45
87.30
87.30
+1.33%
2,695
0.14
Mar 12, 2026
86.15
86.85
85.65
86.15
86.15
-1.13%
61,250
3.13
Mar 11, 2026
87.33
87.60
86.65
87.14
87.14
-1.82%
904
0.05
Mar 10, 2026
88.40
88.75
87.75
88.75
88.75
+1.39%
2,778
0.14
Mar 09, 2026
87.05
88.05
86.80
87.53
87.53
-1.31%
3,275
0.16
Mar 06, 2026
88.55
89.05
88.23
88.70
88.70
+0.42%
4,427
0.22
Mar 05, 2026
87.45
88.40
87.35
88.32
88.32
+3.36%
1,931
0.10
Mar 04, 2026
85.40
87.40
85.28
85.45
85.45
+0.22%
5,531
0.27
Mar 03, 2026
85.18
85.30
84.77
85.27
85.27
-1.97%
8,229
0.40
Mar 02, 2026
87.13
88.00
86.18
86.98
86.98
-1.10%
15,809
0.77
Feb 27, 2026
87.25
88.65
87.25
87.95
87.95
+0.32%
21,656
1.07
Feb 26, 2026
87.90
88.30
87.00
87.67
87.67
-0.27%
30,119
1.22
Feb 25, 2026
87.98
89.80
87.58
87.91
87.91
+1.17%
26,852
1.10
Feb 24, 2026
87.55
87.55
86.13
86.89
86.89
-0.26%
3,508
0.14
Feb 23, 2026
87.50
88.40
86.70
87.12
87.12
-0.99%
132,503
5.74
Feb 20, 2026
87.48
88.98
87.48
87.99
87.99
+0.35%
29,920
1.32
Feb 19, 2026
87.50
88.45
87.20
87.68
87.68
+1.07%
38,330
1.69
Feb 18, 2026
87.60
87.60
86.28
86.75
86.75
-0.69%
88,571
4.15
Feb 17, 2026
87.30
87.50
86.45
87.35
87.35
-0.88%
10,587
0.49
Feb 16, 2026
88.65
88.90
87.65
87.65
87.65
-0.54%
4,539
0.20
Feb 13, 2026
87.75
88.25
87.55
88.13
88.13
+1.12%
21,296
0.97
Feb 12, 2026
88.10
88.18
86.90
87.15
87.15
-1.24%
126,410
6.28
Feb 11, 2026
93.00
93.00
87.85
88.25
88.25
-6.76%
128,905
7.08
Feb 10, 2026
95.00
95.10
94.38
94.65
94.65
+0.79%
12,316
0.63
Feb 09, 2026
94.75
94.75
93.45
93.91
93.91
+2.95%
37,974
2.01
Feb 06, 2026
92.15
92.35
90.60
91.22
91.22
-4.58%
13,919
0.74
Feb 05, 2026
101.50
101.50
95.20
95.60
95.60
-0.62%
21,371
1.15
Feb 04, 2026
96.80
97.30
95.35
96.20
96.20
-1.18%
33,290
1.84
Feb 03, 2026
100.70
100.70
97.20
97.35
97.35
-4.37%
37,647
2.14
Feb 02, 2026
101.20
101.80
101.05
101.80
101.80
-2.21%
1,298
0.07
Rows: