Nasdaq Stockholm · MTG-A · stock
Modern Times Group MTG AB (MTG-A) stock price history
Every Nasdaq Stockholm trading session of Modern Times Group MTG AB from Jan 3, 2000 to Sep 28, 2026: 6,784 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MTG-A adjusted close, 2000 to 2026
- SEK 146.00
- All time high, 2021
- SEK 140.00
- 52 week high, SEK 80.50 low
- 6,784
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
MTG-A key facts
- Modern Times Group MTG AB (MTG-A) closed at SEK 122.00 on Sep 28, 2026 on Nasdaq Stockholm.
- MTG-A's all time high close is SEK 146.00, set on Feb 17, 2021; its all time low close is SEK 4.24 on Feb 26, 2003.
- MTG-A's 52 week range is SEK 80.50 to SEK 140.00.
- MTG-A returned +14.0% over the year to Sep 28, 2026 and +14.0% over five years.
- Over ten years MTG-A returned +148%, +9.5% a year compounded.
- MTG-A's deepest drawdown was -82.3% from Mar 7, 2001 to Feb 26, 2003.
- DataCedar holds 6,784 daily sessions of MTG-A history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
MTG-A price chart, 2000 to 2026
MTG-A returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.6% |
| 3 months | -0.8% |
| 6 months | +34.8% |
| Year to date | +7.0% |
| 1 year | +14.0% |
| 3 years | +71.8% |
| 5 years | +14.0% |
| 10 years | +148.1% |
| Since Jan 3, 2000 | +690.5% |
| Compound annual growth, 26.7 years | +8.0% |
MTG-A records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 146.00 on Feb 17, 2021
- All time low close
- SEK 4.24 on Feb 26, 2003
- 52 week high
- SEK 140.00 on May 25, 2026
- 52 week low
- SEK 80.50 on Feb 17, 2026
- Deepest drawdown
- -82.3% from Mar 7, 2001 to Feb 26, 2003, recovered Dec 13, 2005
- Best single session
- +35.0% on Apr 5, 2001
- Worst single session
- -25.5% on Oct 24, 2008
- Volatility, 1 year annualised
- 42.2%
- Sessions closing higher, 1 year
- 33%
- Growth of 1 since 2000
- 7.9×
- Best calendar year
- 2003, +129%
- Worst calendar year
- 2002, -68%
MTG-A price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 3, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 114.00 | SEK 140.00 | SEK 80.50 | SEK 122.00 | +7.0% | 28.8K | 186 |
| 2025 | SEK 93.00 | SEK 130.00 | SEK 93.00 | SEK 114.00 | +23.2% | 77.4K | 249 |
| 2024 | SEK 85.00 | SEK 104.00 | SEK 71.00 | SEK 92.50 | +8.8% | 107.7K | 251 |
| 2023 | SEK 88.50 | SEK 95.00 | SEK 60.50 | SEK 85.00 | -6.1% | 76.5K | 251 |
| 2022 | SEK 94.00 | SEK 144.00 | SEK 70.50 | SEK 90.50 | -2.7% | 77.7K | 253 |
| 2021 | SEK 128.65 | SEK 149.00 | SEK 88.00 | SEK 93.00 | -28.2% | 118.1K | 253 |
| 2020 | SEK 108.83 | SEK 138.35 | SEK 61.68 | SEK 129.53 | +19.5% | 109.5K | 252 |
| 2019 | SEK 80.46 | SEK 116.32 | SEK 79.92 | SEK 108.39 | +37.5% | 134.8K | 247 |
| 2018 | SEK 85.80 | SEK 155.77 | SEK 75.36 | SEK 78.85 | -8.1% | 383.7K | 252 |
| 2017 | SEK 58.53 | SEK 88.79 | SEK 56.46 | SEK 85.77 | +46.5% | 413.2K | 253 |
| 2016 | SEK 38.74 | SEK 63.28 | SEK 36.87 | SEK 58.53 | +52.2% | 366.4K | 253 |
| 2015 | SEK 38.47 | SEK 50.04 | SEK 31.28 | SEK 38.45 | -0.0% | 453.7K | 251 |
| 2014 | SEK 45.89 | SEK 49.13 | SEK 31.24 | SEK 38.47 | -16.2% | 514.1K | 249 |
| 2013 | SEK 27.80 | SEK 49.92 | SEK 27.43 | SEK 45.88 | +65.5% | 272.5K | 250 |
| 2012 | SEK 35.80 | SEK 42.48 | SEK 23.79 | SEK 27.72 | -22.1% | 296.8K | 250 |
| 2011 | SEK 48.63 | SEK 52.08 | SEK 28.64 | SEK 35.59 | -28.3% | 411K | 253 |
| 2010 | SEK 36.06 | SEK 57.28 | SEK 34.09 | SEK 49.66 | +43.3% | 364.8K | 253 |
| 2009 | SEK 17.55 | SEK 35.68 | SEK 11.33 | SEK 34.65 | +86.6% | 175.2K | 251 |
| 2008 | SEK 36.70 | SEK 39.88 | SEK 14.25 | SEK 18.57 | -49.4% | 204.9K | 252 |
| 2007 | SEK 33.61 | SEK 38.55 | SEK 27.78 | SEK 36.70 | +12.3% | 642.6K | 250 |
| 2006 | SEK 24.15 | SEK 34.73 | SEK 21.76 | SEK 32.68 | +33.2% | 658.5K | 260 |
| 2005 | SEK 14.04 | SEK 25.43 | SEK 13.43 | SEK 24.54 | +77.2% | 1.3M | 260 |
| 2004 | SEK 11.50 | SEK 14.28 | SEK 8.91 | SEK 13.85 | +20.5% | 249.8K | 262 |
| 2003 | SEK 5.02 | SEK 13.12 | SEK 4.24 | SEK 11.50 | +129.2% | 697.2K | 261 |
| 2002 | SEK 15.74 | SEK 20.84 | SEK 4.63 | SEK 5.02 | -68.1% | 415.7K | 261 |
| 2001 | SEK 18.40 | SEK 25.35 | SEK 10.07 | SEK 15.74 | -14.5% | 565K | 261 |
| 2000 | SEK 15.43 | SEK 23.15 | SEK 11.96 | SEK 18.40 | n/a | 2M | 260 |
MTG-A monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SEK 122.00 | -7.6% |
| August 2026 | SEK 132.00 | +0.8% |
| July 2026 | SEK 131.00 | +8.3% |
| June 2026 | SEK 121.00 | -6.9% |
| May 2026 | SEK 130.00 | +5.7% |
| April 2026 | SEK 123.00 | +34.4% |
| March 2026 | SEK 91.50 | +5.8% |
| February 2026 | SEK 86.50 | -18.4% |
| January 2026 | SEK 106.00 | -7.0% |
| December 2025 | SEK 114.00 | -6.6% |
| November 2025 | SEK 122.00 | -6.2% |
| October 2025 | SEK 130.00 | +18.2% |
About the MTG-A data
Daily bars. 6,784 sessions from Jan 3, 2000 to Sep 28, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 3, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/MTG-A/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
MTG-A share price history
