UK markets closed

Modern Times Group MTG AB (publ) (0GXJ.IL)

IOB - IOB Delayed price. Currency in SEK
Add to watchlist
81.54-0.02 (-0.02%)
At close: 06:44PM GMT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202480.9083.8080.9081.5481.5437,460
27 Mar 202480.5082.6080.5081.5681.5629,170
26 Mar 202478.5580.9577.5577.8077.8011,161
25 Mar 202479.0579.1576.8077.7777.7738,353
22 Mar 202476.4579.0076.0578.1178.1121,524
21 Mar 202475.6076.7075.2076.4176.4132,608
20 Mar 202474.2575.1074.1075.0675.067,543
19 Mar 202474.7075.1574.2574.5474.5414,500
18 Mar 202474.1076.2574.1075.4975.4912,715
15 Mar 202474.8575.4073.9474.8474.842,690
14 Mar 202477.4077.4075.0475.0675.0619,012
13 Mar 202474.3075.6573.8574.9374.9323,360
12 Mar 202473.2575.1073.2574.9574.9515,357
11 Mar 202473.4073.6072.0573.1873.1838,140
08 Mar 202473.5074.8073.3074.6474.6447,702
07 Mar 202472.7073.5071.9573.0873.0812,097
06 Mar 202472.0572.5071.7072.0572.0511,603
05 Mar 202471.4073.1071.4071.9371.938,731
04 Mar 202473.1573.9571.2071.7071.7030,332
01 Mar 202474.6574.7073.3074.6374.6330,003
29 Feb 202473.9075.1073.8073.9373.938,549
28 Feb 202473.1074.2072.5673.9773.9710,885
27 Feb 202472.7572.8572.3072.6072.607,854
26 Feb 202472.6573.2972.2073.2973.2911,481
23 Feb 202474.1074.1073.2073.5473.5449,730
22 Feb 202474.5074.5073.6574.0974.098,743
21 Feb 202475.6075.6074.0574.4074.407,565
20 Feb 202476.0077.0075.5575.6075.6011,629
19 Feb 202476.8577.5575.4077.3977.3916,602
16 Feb 202476.7577.2175.0577.2177.2132,135
15 Feb 202475.7576.4375.2576.4376.4313,116
14 Feb 202477.1077.3575.6075.6475.6413,988
13 Feb 202477.0577.6576.9077.1677.1692,095
12 Feb 202480.8582.7077.2078.4078.4024,023
09 Feb 202485.2085.2082.6482.6482.6422,644
08 Feb 202482.3582.3577.8581.2581.2549,762
07 Feb 202474.1074.9073.5574.1474.1426,491
06 Feb 202475.6075.6074.1574.9974.9913,737
05 Feb 202478.0078.0075.9576.1176.1114,029
02 Feb 202481.7081.7078.7180.8880.889,156
01 Feb 202481.1582.4080.2581.7781.7735,521
31 Jan 202478.8580.2078.8080.0980.0918,006
30 Jan 202478.0079.2077.6578.2278.22318,078
29 Jan 202477.7578.3577.1578.0178.0112,506
26 Jan 202477.4578.8077.4578.0578.0510,611
25 Jan 202477.8078.1077.1577.5177.5114,614
24 Jan 202477.4078.1177.0077.4077.4011,810
23 Jan 202477.7078.4177.0978.4178.4114,470
22 Jan 202477.5579.0577.1577.7677.7613,623
19 Jan 202478.1578.2077.3077.5177.5118,202
18 Jan 202478.2078.9077.1577.1577.1521,270
17 Jan 202478.4078.4077.0577.4777.4714,016
16 Jan 202478.0579.1077.9078.1778.1738,303
15 Jan 202479.4081.2078.3979.2979.2923,646
12 Jan 202479.7081.1578.4579.7479.7418,908
11 Jan 202482.7082.9578.5278.5278.5231,797
10 Jan 202484.5585.4082.8485.3785.3720,130
09 Jan 202483.5584.6083.1584.5084.50203,632
08 Jan 202480.7083.7080.3383.6583.6528,419
05 Jan 202480.0080.4579.4580.4580.4569,458
04 Jan 202482.4583.1676.5083.1683.1645,956
03 Jan 202486.5586.5584.7984.8084.8045,914
02 Jan 202487.0087.0086.4086.5586.5520,879
29 Dec 202386.2086.9584.5084.9484.9433,266
28 Dec 202384.8585.6084.8585.4885.48110,251
27 Dec 202387.7587.7584.8587.1487.14538,284
22 Dec 202385.3087.0583.8586.4486.44522,329
21 Dec 202386.1087.5585.8087.5587.559,367
20 Dec 202386.8587.4686.5086.5586.5511,605
19 Dec 202387.1087.3086.3386.8086.8024,105
18 Dec 202384.9085.8584.5585.4285.429,438
15 Dec 202386.4086.9085.0086.5086.5032,046
14 Dec 202387.5087.8085.4586.6686.6614,382
13 Dec 202384.6085.2083.9584.5484.5416,877
12 Dec 202386.1086.4084.3586.2386.2317,297
11 Dec 202387.0087.0986.0586.4386.4335,924
08 Dec 202385.9587.0285.9587.0287.0234,257
07 Dec 202384.3086.0084.3085.9085.9011,943
06 Dec 202386.9586.9585.7485.9385.9312,436
05 Dec 202385.8086.4085.5086.0586.0517,818
04 Dec 202386.6587.0085.5086.6586.6515,427
01 Dec 202384.1587.6084.0087.0087.0033,957
30 Nov 202386.6586.8084.3085.8185.8165,382
29 Nov 202386.7087.0085.4086.6986.6942,539
28 Nov 202385.9086.6585.0085.5285.5226,144
27 Nov 202388.6088.9086.5088.6788.6722,055
24 Nov 202387.8088.5087.1987.5787.5747,170
23 Nov 202388.4088.4087.7487.9187.9119,022
22 Nov 202387.7588.3587.7588.0388.0329,621
21 Nov 202388.9589.1087.7488.3688.3626,770
20 Nov 202389.2089.2088.7589.0089.0017,105
17 Nov 202386.7089.2086.3588.9488.9447,308
16 Nov 202388.1088.1586.2987.1087.10113,627
15 Nov 202389.1089.1288.5588.9388.9343,180
14 Nov 202389.0089.5288.9089.2689.2621,162
13 Nov 202388.3589.1088.3588.7088.7065,093
10 Nov 202389.5589.5587.8088.3688.3657,362
09 Nov 202389.0089.3588.8589.0889.0817,704
08 Nov 202388.8589.4087.8588.3288.3212,090
07 Nov 202389.1091.8089.0589.8989.8932,635
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...