Singapore markets open in 6 hours 11 minutes
Straits Times Index
3,439.88 +24.37 (+0.71%) S&P 500
5,537.02 +28.01 (+0.51%) Dow
39,308.00 -23.90 (-0.06%) Nasdaq
18,188.30 +159.54 (+0.88%) Bitcoin USD
58,115.36 -2,240.52 (-3.71%) CMC Crypto 200
1,216.19 -45.00 (-3.57%)
Modern Times Group MTG AB (publ) (MTG-A.ST)
Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
At close: 05:29PM CEST
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jul 2024 | 87.00 | 87.50 | 87.00 | 87.00 | 87.00 | 419 |
| 03 Jul 2024 | 87.00 | 87.00 | 86.50 | 86.50 | 86.50 | 199 |
| 02 Jul 2024 | 84.50 | 87.50 | 84.50 | 86.00 | 86.00 | 663 |
| 01 Jul 2024 | 83.50 | 84.50 | 83.50 | 84.50 | 84.50 | 187 |
| 28 Jun 2024 | 86.00 | 86.00 | 83.50 | 83.50 | 83.50 | 675 |
| 27 Jun 2024 | 85.00 | 88.00 | 85.00 | 86.00 | 86.00 | 815 |
| 26 Jun 2024 | 86.50 | 86.50 | 85.00 | 85.00 | 85.00 | 536 |
| 25 Jun 2024 | 86.00 | 87.00 | 86.00 | 87.00 | 87.00 | 424 |
| 24 Jun 2024 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | 29 |
| 20 Jun 2024 | 84.50 | 85.00 | 84.50 | 85.00 | 85.00 | 94 |
| 19 Jun 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - |
| 18 Jun 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 1 |
| 17 Jun 2024 | 88.50 | 88.50 | 88.00 | 88.00 | 88.00 | 51 |
| 14 Jun 2024 | 89.00 | 89.00 | 88.50 | 88.50 | 88.50 | 32 |
| 13 Jun 2024 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | 140 |
| 12 Jun 2024 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | 137 |
| 11 Jun 2024 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | 34 |
| 10 Jun 2024 | 95.00 | 95.00 | 93.00 | 93.00 | 93.00 | 892 |
| 07 Jun 2024 | 91.50 | 96.00 | 91.50 | 96.00 | 96.00 | 1,039 |
| 05 Jun 2024 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | 1,346 |
| 04 Jun 2024 | 94.00 | 94.00 | 91.50 | 91.50 | 91.50 | 242 |
| 03 Jun 2024 | 89.50 | 94.00 | 89.50 | 94.00 | 94.00 | 2,000 |
| 31 May 2024 | 88.50 | 92.50 | 88.50 | 92.50 | 92.50 | 131 |
| 30 May 2024 | 94.00 | 94.00 | 93.00 | 93.50 | 93.50 | 103 |
| 29 May 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | 20 |
| 28 May 2024 | 92.00 | 93.50 | 92.00 | 93.50 | 93.50 | 1,278 |
| 27 May 2024 | 94.50 | 95.00 | 94.00 | 95.00 | 95.00 | 155 |
| 24 May 2024 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | 11 |
| 23 May 2024 | 97.50 | 97.50 | 96.00 | 96.00 | 96.00 | 5 |
| 22 May 2024 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | 6 |
| 21 May 2024 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | 704 |
| 20 May 2024 | 98.50 | 98.50 | 96.00 | 96.00 | 96.00 | 1,358 |
| 17 May 2024 | 95.00 | 98.00 | 95.00 | 98.00 | 98.00 | 227 |
| 16 May 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 154 |
| 15 May 2024 | 95.00 | 96.00 | 95.00 | 95.00 | 95.00 | 469 |
| 14 May 2024 | 94.00 | 94.50 | 93.00 | 93.00 | 93.00 | 175 |
| 13 May 2024 | 95.00 | 95.00 | 94.50 | 94.50 | 94.50 | 316 |
| 10 May 2024 | 96.50 | 96.50 | 95.00 | 95.00 | 95.00 | 492 |
| 08 May 2024 | 94.50 | 95.00 | 94.50 | 95.00 | 95.00 | 342 |
| 07 May 2024 | 93.50 | 95.00 | 93.50 | 95.00 | 95.00 | 140 |
| 06 May 2024 | 104.00 | 104.00 | 93.50 | 93.50 | 93.50 | 2,064 |
| 03 May 2024 | 93.00 | 94.00 | 93.00 | 94.00 | 94.00 | 49 |
| 02 May 2024 | 96.00 | 96.00 | 94.00 | 94.00 | 94.00 | 249 |
| 30 Apr 2024 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | 200 |
| 29 Apr 2024 | 93.00 | 95.50 | 93.00 | 94.00 | 94.00 | 878 |
| 26 Apr 2024 | 90.00 | 91.50 | 90.00 | 91.50 | 91.50 | 95 |
| 25 Apr 2024 | 93.50 | 93.50 | 90.50 | 90.50 | 90.50 | 10 |
| 24 Apr 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 12 |
| 23 Apr 2024 | 93.00 | 93.00 | 92.50 | 92.50 | 92.50 | 152 |
| 22 Apr 2024 | 89.00 | 94.50 | 89.00 | 93.00 | 93.00 | 35 |
| 19 Apr 2024 | 87.00 | 88.00 | 87.00 | 88.00 | 88.00 | 5 |
| 18 Apr 2024 | 88.00 | 88.00 | 87.50 | 87.50 | 87.50 | 1,845 |
| 17 Apr 2024 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | 130 |
| 16 Apr 2024 | 88.50 | 88.50 | 85.00 | 88.00 | 88.00 | 8,150 |
| 15 Apr 2024 | 86.00 | 89.50 | 86.00 | 88.50 | 88.50 | 2,758 |
| 12 Apr 2024 | 89.50 | 89.50 | 86.00 | 86.00 | 86.00 | 69 |
| 11 Apr 2024 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - |
| 10 Apr 2024 | 85.50 | 86.00 | 85.50 | 86.00 | 86.00 | 18 |
| 09 Apr 2024 | 84.50 | 86.00 | 84.50 | 86.00 | 86.00 | 174 |
| 08 Apr 2024 | 87.00 | 87.00 | 82.50 | 84.50 | 84.50 | 638 |
| 05 Apr 2024 | 83.00 | 84.50 | 83.00 | 84.00 | 84.00 | 1,833 |
| 04 Apr 2024 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | 1 |
| 03 Apr 2024 | 84.50 | 84.50 | 84.00 | 84.50 | 84.50 | 1,532 |
| 02 Apr 2024 | 82.00 | 83.00 | 82.00 | 83.00 | 83.00 | 225 |
| 28 Mar 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 132 |
| 27 Mar 2024 | 80.50 | 82.00 | 80.00 | 82.00 | 82.00 | 699 |
| 26 Mar 2024 | 77.00 | 79.00 | 77.00 | 79.00 | 79.00 | 1,672 |
| 25 Mar 2024 | 78.00 | 78.00 | 75.50 | 76.50 | 76.50 | 1,097 |
| 22 Mar 2024 | 75.50 | 78.00 | 75.50 | 78.00 | 78.00 | 1,707 |
| 21 Mar 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 1,118 |
| 20 Mar 2024 | 75.00 | 75.00 | 72.50 | 72.50 | 72.50 | 460 |
| 19 Mar 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 78 |
| 18 Mar 2024 | 75.00 | 76.00 | 75.00 | 76.00 | 76.00 | 28 |
| 15 Mar 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 229 |
| 14 Mar 2024 | 76.00 | 77.50 | 75.00 | 75.00 | 75.00 | 74 |
| 13 Mar 2024 | 73.50 | 75.00 | 73.50 | 75.00 | 75.00 | 384 |
| 12 Mar 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | 565 |
| 11 Mar 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| 08 Mar 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 15 |
| 07 Mar 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 3 |
| 06 Mar 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 3 |
| 05 Mar 2024 | 72.50 | 72.50 | 72.00 | 72.00 | 72.00 | 45 |
| 04 Mar 2024 | 71.50 | 72.50 | 71.50 | 72.50 | 72.50 | 169 |
| 01 Mar 2024 | 75.00 | 75.00 | 74.00 | 74.50 | 74.50 | 25 |
| 29 Feb 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 604 |
| 28 Feb 2024 | 73.00 | 74.00 | 73.00 | 74.00 | 74.00 | 1,001 |
| 27 Feb 2024 | 71.00 | 78.00 | 71.00 | 78.00 | 78.00 | 103 |
| 26 Feb 2024 | 71.50 | 73.00 | 71.50 | 73.00 | 73.00 | 313 |
| 23 Feb 2024 | 74.00 | 74.00 | 72.50 | 73.00 | 73.00 | 2,654 |
| 22 Feb 2024 | 89.00 | 89.00 | 74.50 | 76.50 | 76.50 | 1,124 |
| 21 Feb 2024 | 75.00 | 75.00 | 72.50 | 73.00 | 73.00 | 921 |
| 20 Feb 2024 | 77.00 | 77.00 | 75.00 | 76.00 | 76.00 | 1,358 |
| 19 Feb 2024 | 75.00 | 77.50 | 75.00 | 77.00 | 77.00 | 782 |
| 16 Feb 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - |
| 15 Feb 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 972 |
| 14 Feb 2024 | 77.00 | 77.00 | 76.00 | 76.00 | 76.00 | 1,440 |
| 13 Feb 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | - |
| 12 Feb 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | 23 |
| 09 Feb 2024 | 83.50 | 85.00 | 83.50 | 83.50 | 83.50 | 835 |
| 08 Feb 2024 | 75.50 | 79.00 | 75.50 | 78.50 | 78.50 | 708 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.