tiprankstipranks
Trending News
More News >
Modern Times Group AB (SE:MTG.B)
:MTG.B
Sweden Market
Advertisement

Modern Times Group AB (MTG.B) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 17, 2025
119.00
126.30
118.10
121.90
121.90
+1.58%
359,378
1.80
Oct 16, 2025
121.40
121.50
118.70
120.00
120.00
-1.15%
172,272
0.84
Oct 15, 2025
122.00
122.30
119.80
121.40
121.40
+0.91%
217,850
1.01
Oct 14, 2025
118.00
121.00
117.40
120.30
120.30
+1.52%
276,053
1.30
Oct 13, 2025
120.00
121.00
117.70
118.50
118.50
-1.50%
170,128
0.81
Oct 10, 2025
123.50
124.90
120.00
120.30
120.30
-2.83%
317,263
1.52
Oct 09, 2025
124.40
126.50
121.00
123.80
123.80
+8.50%
1,008,797
5.20
Oct 08, 2025
112.80
114.60
111.50
114.10
114.10
+0.88%
370,932
1.96
Oct 07, 2025
114.80
114.80
112.80
113.10
113.10
-1.22%
157,673
0.84
Oct 06, 2025
112.50
114.70
111.80
114.50
114.50
+1.78%
190,874
1.02
Oct 03, 2025
111.50
112.80
110.60
112.50
112.50
+0.90%
263,505
1.43
Oct 02, 2025
112.10
112.80
110.70
111.50
111.50
-0.71%
138,543
0.75
Oct 01, 2025
110.50
115.10
110.50
112.30
112.30
+1.91%
423,933
2.35
Sep 30, 2025
110.00
111.10
108.40
110.20
110.20
-0.45%
252,143
1.39
Sep 29, 2025
108.00
110.70
107.80
110.70
110.70
+1.84%
249,454
1.39
Sep 26, 2025
105.50
108.70
104.90
108.70
108.70
+2.55%
152,660
0.84
Sep 25, 2025
105.10
106.30
104.40
106.00
106.00
+0.57%
175,556
0.97
Sep 24, 2025
105.20
107.60
104.30
105.40
105.40
+0.19%
224,212
1.23
Sep 23, 2025
106.00
106.60
105.00
105.20
105.20
-1.31%
105,069
0.57
Sep 22, 2025
105.40
107.10
104.90
106.60
106.60
+1.14%
137,423
0.75
Sep 19, 2025
106.80
107.10
105.10
105.40
105.40
-1.31%
584,385
3.26
Sep 18, 2025
105.50
107.60
105.30
106.80
106.80
+1.42%
160,975
0.90
Sep 17, 2025
105.20
105.80
104.80
105.30
105.30
+0.10%
79,411
0.42
Sep 16, 2025
105.70
106.50
104.60
105.20
105.20
-0.57%
252,967
1.34
Sep 15, 2025
106.00
107.50
105.30
105.80
105.80
0.00%
128,975
0.67
Sep 12, 2025
105.00
106.60
105.00
105.80
105.80
+0.76%
114,680
0.57
Sep 11, 2025
105.60
106.40
104.60
105.00
105.00
-0.38%
188,951
0.93
Sep 10, 2025
105.80
106.00
103.70
105.40
105.40
+0.38%
190,501
0.94
Sep 09, 2025
102.20
105.10
102.20
105.00
105.00
+2.94%
467,338
2.34
Sep 08, 2025
102.10
102.70
101.40
102.00
102.00
-0.39%
218,811
1.10
Sep 05, 2025
99.50
103.30
99.15
102.40
102.40
+3.23%
123,988
0.62
Sep 04, 2025
95.40
99.55
95.20
99.20
99.20
+4.15%
148,255
0.75
Sep 03, 2025
94.35
95.60
94.20
95.25
95.25
+0.85%
90,902
0.46
Sep 02, 2025
96.40
97.15
93.75
94.45
94.45
-1.77%
223,659
1.14
Sep 01, 2025
97.50
97.85
95.15
96.15
96.15
-1.84%
204,603
1.05
Aug 29, 2025
98.55
98.85
97.00
97.95
97.95
-0.96%
152,845
0.78
Aug 28, 2025
99.20
99.80
98.40
98.90
98.90
-0.40%
113,701
0.58
Aug 27, 2025
99.00
99.60
98.55
99.30
99.30
+0.30%
102,917
0.52
Aug 26, 2025
100.70
100.70
98.75
99.00
99.00
-0.75%
210,605
1.08
Aug 25, 2025
100.30
100.90
99.65
99.75
99.75
-1.24%
139,330
0.72
Aug 22, 2025
99.20
101.20
99.20
101.00
101.00
+1.81%
206,778
1.07
Aug 21, 2025
99.50
99.60
98.05
99.20
99.20
-0.10%
89,233
0.46
Aug 20, 2025
99.90
99.90
98.80
99.30
99.30
-0.70%
122,350
0.62
Aug 19, 2025
99.95
101.20
99.90
100.00
100.00
+0.05%
66,738
0.34
Aug 18, 2025
99.00
99.95
98.85
99.95
99.95
+1.32%
128,424
0.65
Aug 15, 2025
97.50
98.75
97.50
98.65
98.65
+1.34%
117,981
0.60
Aug 14, 2025
99.10
99.10
97.05
97.35
97.35
-1.77%
136,193
0.69
Aug 13, 2025
100.00
100.60
98.60
99.10
99.10
-1.00%
96,512
0.49
Aug 12, 2025
101.60
102.20
98.95
100.10
100.10
-1.77%
215,973
1.09
Aug 11, 2025
100.70
101.90
100.40
101.90
101.90
+1.19%
90,556
0.46
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis