Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Stockholm - Delayed Quote SEK

Modern Times Group MTG AB (MTG-B.ST)

112.00
-0.70
(-0.62%)
At close: May 5 at 5:29:55 PM GMT+2
Currency in SEK
Download
Date Open High Low Close Adj Close Volume
May 5, 2025112.10113.20110.80112.00112.00159,942
May 2, 2025117.70117.90111.40112.70112.70512,346
Apr 30, 2025104.00117.00102.00116.20116.20342,799
Apr 29, 2025110.50118.40106.10106.10106.10421,973
Apr 28, 2025109.20113.50109.20112.90112.90135,756
Apr 25, 2025110.00111.70109.60111.70111.70117,607
Apr 24, 2025109.10109.90108.30109.80109.80124,502
Apr 23, 2025108.80109.60107.40109.60109.60129,441
Apr 22, 2025108.40108.50106.20108.40108.40153,921
Apr 17, 2025110.10110.10108.00108.00108.0042,419
Apr 16, 2025108.80110.70107.50109.70109.70101,130
Apr 15, 2025112.00112.30109.10109.80109.80166,408
Apr 14, 2025110.20112.10108.90111.60111.60122,345
Apr 11, 2025108.70109.70107.00109.10109.10144,002
Apr 10, 2025110.40113.10108.30108.70108.70269,288
Apr 9, 2025106.10107.70102.00106.40106.40347,220
Apr 8, 2025110.50110.50104.80107.00107.00270,406
Apr 7, 2025106.50110.60103.20106.40106.40286,030
Apr 4, 2025112.90114.50108.20109.70109.70280,371
Apr 3, 2025110.20113.80110.20113.20113.20153,640
Apr 2, 2025113.00113.50111.00112.90112.90137,373
Apr 1, 2025113.80114.80113.10113.50113.50119,551
Mar 31, 2025113.80114.10112.60113.40113.40150,626
Mar 28, 2025117.50117.50113.80113.80113.80407,614
Mar 27, 2025116.70117.90116.10117.20117.20141,242
Mar 26, 2025119.00119.10117.10117.60117.60106,401
Mar 25, 2025118.20119.60117.50119.00119.00244,660
Mar 24, 2025121.00121.50117.50117.90117.90245,094
Mar 21, 2025122.00122.10119.90120.80120.80574,258
Mar 20, 2025122.00123.20121.40122.00122.00195,277
Mar 19, 2025118.20122.00118.20121.60121.60205,848
Mar 18, 2025120.00120.00117.40117.80117.80182,414
Mar 17, 2025117.00119.30117.00119.30119.30172,364
Mar 14, 2025115.20117.70115.20117.50117.50147,882
Mar 13, 2025113.00115.70112.50115.20115.20143,264
Mar 12, 2025111.90115.10111.90113.80113.80183,232
Mar 11, 2025112.50113.80111.00111.00111.00289,558
Mar 10, 2025118.00118.00112.10112.50112.50197,702
Mar 7, 2025116.00116.90114.50116.70116.70299,518
Mar 6, 2025117.20118.20115.70116.00116.00449,817
Mar 5, 2025120.90120.90117.00117.30117.30150,114
Mar 4, 2025121.00121.00118.10118.50118.50204,280
Mar 3, 2025121.50123.00121.10121.10121.10170,746
Feb 28, 2025125.20125.60121.30121.50121.50995,832
Feb 27, 2025125.50125.90124.50125.60125.60133,875
Feb 26, 2025123.40125.50123.30125.50125.50192,684
Feb 25, 2025124.30124.80123.40123.80123.80125,496
Feb 24, 2025124.50125.60123.80124.30124.30126,856
Feb 21, 2025126.00127.20124.20124.50124.50340,684
Feb 20, 2025123.00126.40123.00125.30125.30225,436
Feb 19, 2025123.70124.90122.60124.00124.00404,808
Feb 18, 2025123.00124.20122.70123.70123.70200,314
Feb 17, 2025123.50124.10122.50123.20123.20172,056
Feb 14, 2025124.10124.60122.70123.30123.30236,459
Feb 13, 2025121.20124.30119.80124.20124.20262,016
Feb 12, 2025120.80122.70120.00120.90120.90340,251
Feb 11, 2025117.60120.60116.40120.60120.60360,628
Feb 10, 2025118.20119.00116.60117.40117.40230,104
Feb 7, 2025116.00119.10114.60117.60117.60508,240
Feb 6, 2025106.80116.90106.20115.10115.101,307,275
Feb 5, 2025103.60103.90102.10103.10103.10161,716
Feb 4, 2025102.20103.30101.50102.90102.90118,094
Feb 3, 2025102.00103.00101.00102.70102.70165,503
Jan 31, 2025101.60103.40101.30103.00103.00244,229
Jan 30, 2025102.50102.60101.30101.50101.50126,279
Jan 29, 2025101.00102.60100.60102.40102.40109,729
Jan 28, 2025100.00101.1099.40100.80100.80139,373
Jan 27, 2025101.00101.2099.15100.00100.00185,881
Jan 24, 2025101.50101.50100.50101.50101.50120,311
Jan 23, 2025103.00103.40100.90101.10101.10176,392
Jan 22, 2025104.20104.90102.80103.00103.00182,789
Jan 21, 2025103.40104.70102.40103.90103.90173,651
Jan 20, 2025105.00105.10102.90102.90102.90130,264
Jan 17, 2025100.10104.4099.90104.40104.40462,049
Jan 16, 202599.00100.0098.20100.00100.00425,291
Jan 15, 202598.7098.9096.8598.7598.75228,169
Jan 14, 202598.0098.5096.5596.9096.90125,261
Jan 13, 202599.8599.8597.6597.6597.65182,995
Jan 10, 202597.4099.8096.7099.0099.00367,403
Jan 9, 202594.3096.1094.2594.6094.60128,331
Jan 8, 202594.8095.4093.4094.4594.45210,234
Jan 7, 202598.0598.3594.7594.8094.80243,713
Jan 3, 202597.1598.8096.7597.7097.70157,762
Jan 2, 202595.0097.6094.9097.1597.15152,497
Dec 30, 202495.0095.6094.4594.9094.90121,074
Dec 27, 202494.3095.9094.3095.2595.25105,328
Dec 23, 202495.6095.6093.9094.3094.30160,239
Dec 20, 202495.9595.9593.6095.6095.60266,721
Dec 19, 202494.5096.6093.9595.9595.95263,538
Dec 18, 202493.9095.7593.5594.2594.25178,966
Dec 17, 202494.0594.7092.6594.0594.05108,803
Dec 16, 202493.6094.7093.4094.5594.55152,087
Dec 13, 202491.9594.5091.5593.6093.60304,644
Dec 12, 202492.9593.3591.8592.1092.10305,409
Dec 11, 202492.5593.0591.7592.7592.75190,193
Dec 10, 202493.5093.9592.5593.0593.05146,906
Dec 9, 202493.8094.3593.3593.4593.45145,302
Dec 6, 202492.9594.0092.3093.8093.80268,585
Dec 5, 202493.2593.6592.5092.9092.9087,019
Dec 4, 202493.9094.4593.0093.3093.30142,024
Dec 3, 202492.1093.5591.9593.5593.55384,798
Dec 2, 202492.0092.5090.5092.0592.05168,481
Nov 29, 202492.5092.8591.7092.0092.00371,460
Nov 28, 202494.0094.9091.6592.1092.1085,135
Nov 27, 202491.4595.7591.4093.1093.10474,392
Nov 26, 202490.9091.4089.7091.0091.00319,826
Nov 25, 202490.5091.8090.5091.2091.20173,946
Nov 22, 202490.8591.5089.8090.5090.50116,749
Nov 21, 202492.2092.2090.5090.8090.80157,252
Nov 20, 202489.0092.2588.8091.8591.85211,318
Nov 19, 202491.0091.4088.8089.1589.15248,541
Nov 18, 202490.6092.0090.1591.5091.50212,110
Nov 15, 202490.0091.8089.5090.0590.05533,158
Nov 14, 202491.4093.0089.2090.0090.00511,431
Nov 13, 202484.3588.9584.3588.5588.55535,283
Nov 12, 202483.0586.3581.5583.9583.951,652,214
Nov 11, 202477.6077.9075.6576.8076.80183,953
Nov 8, 202480.0080.0077.3077.6077.60132,939
Nov 7, 202477.2580.2577.2580.1580.15188,093
Nov 6, 202476.6077.6076.5077.2077.20164,644
Nov 5, 202475.8077.7075.6576.6576.65134,523
Nov 4, 202476.9077.4575.6076.1576.15114,760
Nov 1, 202476.0077.3575.9076.7576.7568,521
Oct 31, 202475.0576.2075.0576.0076.00165,277
Oct 30, 202477.0077.5576.0076.0076.00131,675
Oct 29, 202477.7078.3576.9077.0077.00172,741
Oct 28, 202477.5578.2577.0577.8077.80218,636
Oct 25, 202474.0077.9574.0077.6077.60400,848
Oct 24, 202474.8076.0572.7072.7072.70740,094
Oct 23, 202476.0077.8076.0077.2577.25153,471
Oct 22, 202476.3077.5575.0577.3577.35130,998
Oct 21, 202476.7077.4576.2576.4076.40114,334
Oct 18, 202477.2577.9576.3576.7076.70109,571
Oct 17, 202476.1577.7576.1077.2577.25240,857
Oct 16, 202480.0080.4076.2576.2576.25165,738
Oct 15, 202478.6080.7078.5080.2580.25186,178
Oct 14, 202478.6079.7078.2078.6078.60232,725
Oct 11, 202479.4079.5577.3078.5578.55209,820
Oct 10, 202478.2580.4577.2079.3579.35248,066
Oct 9, 202480.0580.2576.5078.2578.25402,126
Oct 8, 202480.7580.8579.5579.5579.55143,463
Oct 7, 202481.1082.1580.4581.1581.15148,607
Oct 4, 202479.0581.0578.9580.8080.80170,561
Oct 3, 202479.7079.7078.8579.4079.40119,616
Oct 2, 202477.8079.9077.5579.8079.80164,664
Oct 1, 202479.7579.8577.5577.5577.55126,389
Sep 30, 202479.7580.1078.5079.0079.00122,565
Sep 27, 202478.0079.8077.9079.6579.65194,423
Sep 26, 202476.9078.9076.6577.9077.90298,268
Sep 25, 202474.5077.8074.4076.6576.65333,579
Sep 24, 202475.7075.7574.5074.5074.50259,409
Sep 23, 202475.4576.0575.1075.7075.70154,136
Sep 20, 202477.2577.2575.4075.4075.40315,182
Sep 19, 202475.9577.7075.8577.2577.25153,007
Sep 18, 202475.9075.9574.5575.3575.3568,909
Sep 17, 202474.9075.5574.4075.1575.15164,802
Sep 16, 202474.5074.9074.1574.6074.60140,399
Sep 13, 202476.6077.0573.9575.0075.00267,352
Sep 12, 202477.4078.0076.3076.4576.45122,470
Sep 11, 202478.7079.3077.1077.1577.15123,681
Sep 10, 202478.1079.9577.8578.7078.70129,957
Sep 9, 202477.0078.1077.0077.8577.85157,392
Sep 6, 202476.2577.8576.2576.8576.85106,498
Sep 5, 202476.0577.5075.8577.1577.15144,261
Sep 4, 202473.8076.4572.8076.3076.30285,266
Sep 3, 202476.2576.2574.6574.6574.65202,654
Sep 2, 202477.0077.2075.2576.2576.25182,878
Aug 30, 202477.0577.5576.5577.1577.15390,745
Aug 29, 202476.0077.2075.5077.0577.05184,617
Aug 28, 202476.9077.0075.8575.8575.85100,120
Aug 27, 202477.4077.9076.8076.8076.8081,214
Aug 26, 202477.8578.3576.6077.4077.4096,316
Aug 23, 202476.6577.8576.6577.6077.6080,921
Aug 22, 202476.4577.0075.9076.6576.65471,522
Aug 21, 202476.6577.4576.3076.5076.5077,709
Aug 20, 202477.6077.8076.4076.5076.50127,022
Aug 19, 202477.1577.6076.7577.4077.40149,380
Aug 16, 202476.9077.9076.5577.2077.20129,671
Aug 15, 202476.9577.3576.0577.2577.25112,301
Aug 14, 202477.0077.3576.3076.8576.8597,168
Aug 13, 202477.7077.7076.0576.6576.65173,820
Aug 12, 202477.0577.7576.9077.2077.20156,827
Aug 9, 202478.5078.8076.9077.0577.05116,231
Aug 8, 202477.4078.3076.2578.0078.00164,364
Aug 7, 202477.0077.9076.6077.4577.45110,209
Aug 6, 202476.1577.2575.6076.8076.80146,043
Aug 5, 202474.1076.2573.5075.8575.85269,286
Aug 2, 202480.0080.0077.3577.3577.35273,847
Aug 1, 202482.2582.5080.5080.5080.50123,679
Jul 31, 202481.3582.2581.1582.2582.25398,900
Jul 30, 202481.9082.0581.0081.3581.35131,763
Jul 29, 202481.9583.4581.8582.1582.15155,680
Jul 26, 202481.4582.5580.4081.9581.95184,029
Jul 25, 202480.2581.9080.2581.4581.45235,599
Jul 24, 202479.5580.7579.4080.2580.25157,573
Jul 23, 202480.8081.7080.0080.3080.30192,134
Jul 22, 202480.0580.2078.8579.4079.40247,403
Jul 19, 202482.4082.4079.9079.9079.90241,693
Jul 18, 202486.4086.4080.0582.4082.40745,066
Jul 17, 202486.7087.1586.0086.8086.80151,245
Jul 16, 202487.7087.7086.2586.6586.65157,884
Jul 15, 202486.8088.6086.6087.7587.7588,219
Jul 12, 202488.3588.3586.8087.6087.60158,425
Jul 11, 202487.5587.8086.6087.8087.80203,040
Jul 10, 202486.8087.8586.5087.8087.80160,080
Jul 9, 202487.7088.0586.3586.8086.80124,785
Jul 8, 202486.8088.8586.6087.7087.70100,621
Jul 5, 202487.3588.7586.8587.9087.9076,668
Jul 4, 202487.7589.0086.7587.3587.35142,526
Jul 3, 202486.9087.7586.4087.7587.75161,895
Jul 2, 202485.2087.0085.2086.1086.10223,673
Jul 1, 202484.7084.7082.7083.4583.45217,960
Jun 28, 202486.0586.5584.6585.4085.4068,028
Jun 27, 202485.7087.0585.4586.3086.3082,428
Jun 26, 202486.9087.6085.3085.7085.70117,648
Jun 25, 202486.2587.0085.7587.0087.00112,954
Jun 24, 202486.3087.0085.3086.2586.2591,492
Jun 20, 202486.0086.3083.4586.3086.30252,509
Jun 19, 202487.5587.5586.3586.8586.85286,953
Jun 18, 202488.8589.0087.2587.6087.60110,134
Jun 17, 202488.4589.1087.9088.8588.8592,634
Jun 14, 202490.0590.1088.2088.4088.40194,380
Jun 13, 202491.9091.9090.0590.1090.10162,081
Jun 12, 202491.3592.2090.1091.8591.85338,609
Jun 11, 202493.0094.0090.6591.3091.30105,976
Jun 10, 202494.0094.9591.6092.8592.85285,938
Jun 7, 202491.2094.8090.7094.7594.75484,642
Jun 5, 202492.4092.7590.2591.6091.60222,436
Jun 4, 202494.0094.4092.2092.4092.40142,911
Jun 3, 202492.2594.2090.1093.6593.65190,072
May 31, 202490.0093.5086.8593.5093.501,187,910
May 30, 202494.0094.6093.2094.0594.05800,522
May 29, 202493.9596.1593.8594.0094.00398,954
May 28, 202494.9094.9593.2094.1594.15117,340
May 27, 202495.8596.0094.5094.8094.80150,749
May 24, 202494.8596.9094.0096.6096.60130,042
May 23, 202496.6096.6095.1095.2595.25139,222
May 22, 202497.5098.4597.0597.0597.0587,309
May 21, 202497.0597.6595.8097.5097.50180,586
May 20, 202497.4598.9596.7596.9596.95124,410
May 17, 202496.6598.6596.5597.6597.65529,974
May 16, 202497.9097.9095.0596.6596.65365,349
May 15, 202494.9598.0594.9597.9097.90368,533
May 14, 202495.0595.3093.4594.9594.95238,698
May 13, 202496.0097.5593.9094.4094.40241,971
May 10, 202496.4096.4095.0095.8595.85154,795
May 8, 202493.7097.3591.6096.4096.40151,716
May 7, 202494.0595.2093.2594.8594.85126,406
May 6, 202494.3595.5593.9094.0594.05170,571

Related Tickers

G5EN.ST G5 Entertainment AB (publ)
125.20
-5.44%
 
SF.ST Stillfront Group AB (publ)
5.23
-2.43%
 
EG7.ST Enad Global 7 AB (publ)
11.98
+0.17%
 
PDX.ST Paradox Interactive AB (publ)
201.40
+2.39%
 
DB7.SG Digital Bros SpA
12.08
+1.34%
 
CIG.WA CI Games SE
1.8040
-0.77%
 
DEVO.L Devolver Digital, Inc.
20.25
0.00%
 
ALPUL.PA Pullup Entertainment Société anonyme
16.96
+1.57%
 
6460.T Sega Sammy Holdings Inc.
2,940.00
+0.03%
 
EVPL.L everplay group plc
272.00
+4.62%