MTG B

MTGBs
🏛️ sweden →
110.70
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 84.50 87.05 84.50 86.15 0.1M
2023-12-28 84.85 85.65 84.50 85.50 0.1M
2023-12-27 87.05 87.70 84.70 84.85 0.1M
2023-12-22 86.10 87.15 83.85 86.95 0.3M
2023-12-21 87.55 87.55 85.80 86.10 0.1M
2023-12-20 86.90 87.45 86.10 87.45 0.1M
2023-12-19 86.75 87.25 86.00 86.90 0.2M
2023-12-18 84.95 85.85 84.55 85.85 0.2M
2023-12-15 86.70 87.00 84.90 85.25 0.6M
2023-12-14 85.45 88.45 85.45 86.65 0.3M
2023-12-13 84.80 85.20 83.60 84.45 0.3M
2023-12-12 86.00 86.55 84.25 84.80 0.2M
2023-12-11 86.50 87.35 85.90 86.40 0.3M
2023-12-08 86.00 87.15 85.45 86.95 0.2M
2023-12-07 85.90 86.35 83.80 85.25 0.3M
2023-12-06 86.25 87.10 85.45 85.90 0.3M
2023-12-05 85.75 86.60 85.40 85.90 0.5M
2023-12-04 87.00 87.15 85.45 85.70 0.2M
2023-12-01 84.00 87.60 83.80 87.00 0.3M
2023-11-30 86.80 86.95 84.05 84.70 0.4M
2023-11-29 85.40 87.15 85.40 86.75 0.1M
2023-11-28 86.65 86.85 84.85 85.40 0.2M
2023-11-27 88.45 89.05 86.55 86.65 0.2M
2023-11-24 87.55 88.55 87.20 88.45 0.2M
2023-11-23 88.10 88.25 87.65 87.95 0.1M
2023-11-22 87.75 88.55 87.50 88.10 0.2M
2023-11-21 88.90 89.35 87.75 87.75 0.2M
2023-11-20 89.00 89.70 88.55 88.95 0.2M
2023-11-17 87.15 89.35 85.70 89.00 0.3M
2023-11-16 88.15 88.40 86.30 86.30 0.3M
2023-11-15 88.55 89.50 87.75 88.95 0.2M
2023-11-14 89.00 89.65 88.55 89.60 0.3M
2023-11-13 89.35 89.35 88.15 89.00 0.2M
2023-11-10 89.70 89.70 87.70 89.00 0.4M
2023-11-09 89.00 89.50 88.60 89.35 0.5M
2023-11-08 89.50 89.80 87.85 88.50 0.7M
2023-11-07 89.25 91.80 88.95 89.90 0.6M
2023-11-06 91.00 91.45 89.00 89.30 0.5M
2023-11-03 90.50 91.50 90.05 90.75 0.2M
2023-11-02 90.85 92.50 89.95 89.95 0.3M
2023-11-01 89.80 90.50 87.35 89.95 0.5M
2023-10-31 88.15 89.75 87.65 89.35 0.4M
2023-10-30 88.75 89.30 85.40 87.45 0.4M
2023-10-27 85.00 89.95 84.50 88.55 0.5M
2023-10-26 83.35 87.95 82.20 86.70 0.8M
2023-10-25 79.10 84.20 77.40 84.10 1.0M
2023-10-24 73.00 75.40 73.00 73.70 0.4M
2023-10-23 74.50 75.50 71.75 72.60 0.5M
2023-10-20 70.60 71.45 69.65 70.05 0.3M
2023-10-19 74.20 74.75 71.45 71.55 0.2M
2023-10-18 76.40 77.85 73.90 74.20 0.5M
2023-10-17 74.15 77.05 74.00 76.10 0.4M
2023-10-16 75.10 75.10 72.60 74.00 0.3M
2023-10-13 76.00 76.85 74.85 75.10 0.2M
2023-10-12 76.20 77.15 75.50 76.00 0.2M
2023-10-11 76.25 77.25 75.45 76.20 0.4M
2023-10-10 73.45 76.50 73.45 76.30 0.2M
2023-10-09 74.85 75.45 73.40 73.45 0.1M
2023-10-06 70.90 74.50 70.35 74.45 0.4M
2023-10-05 70.30 71.85 69.70 70.30 0.2M
2023-10-04 70.00 70.60 69.85 70.05 0.2M
2023-10-03 70.65 73.15 70.00 70.35 0.2M
2023-10-02 73.90 75.20 72.85 73.25 0.1M
2023-09-29 70.10 74.50 70.10 73.90 0.3M
2023-09-28 69.70 71.25 68.20 71.20 0.2M
2023-09-27 69.30 71.30 69.25 70.60 0.3M
2023-09-26 72.60 72.60 69.30 69.30 0.3M
2023-09-25 74.55 76.05 72.45 72.65 0.3M
2023-09-22 70.00 75.05 70.00 74.90 0.4M
2023-09-21 69.90 70.85 69.45 70.25 0.4M
2023-09-20 70.00 72.05 70.00 70.75 0.2M
2023-09-19 70.70 71.00 69.75 70.30 0.2M
2023-09-18 72.15 72.35 70.90 70.95 0.2M
2023-09-15 74.80 75.10 72.45 72.45 0.7M
2023-09-14 73.75 74.60 72.90 74.60 0.2M
2023-09-13 74.25 75.40 73.10 73.70 0.3M
2023-09-12 75.20 75.50 74.45 75.15 0.1M
2023-09-11 71.65 75.45 71.65 75.20 0.2M
2023-09-08 72.70 72.95 71.90 72.35 0.1M
2023-09-07 74.55 74.65 72.05 72.65 0.2M
2023-09-06 75.75 76.35 74.35 75.10 0.2M
2023-09-05 77.10 79.20 76.00 76.35 0.3M
2023-09-04 76.25 79.10 75.70 78.35 0.3M
2023-09-01 73.60 79.95 72.80 76.10 0.7M
2023-08-31 72.00 74.45 71.60 74.45 0.5M
2023-08-30 68.90 73.80 68.90 72.00 0.6M
2023-08-29 65.40 69.05 65.40 68.90 0.2M
2023-08-28 64.50 65.75 64.00 65.40 0.1M
2023-08-25 62.85 65.20 62.55 64.50 0.1M
2023-08-24 66.05 66.05 63.10 63.20 0.2M
2023-08-23 65.80 66.85 65.80 66.25 0.1M
2023-08-22 66.85 67.10 65.60 66.70 0.1M
2023-08-21 68.20 68.20 66.00 66.45 0.2M
2023-08-18 68.30 69.65 68.00 68.20 0.1M
2023-08-17 69.95 70.00 68.35 69.25 0.3M
2023-08-16 71.20 71.20 69.05 70.00 0.1M
2023-08-15 70.40 70.45 69.20 70.05 0.1M
2023-08-14 70.55 71.15 70.25 70.65 0.1M
2023-08-11 71.00 72.60 70.55 70.60 0.1M
2023-08-10 70.00 71.95 70.00 71.60 0.1M
2023-08-09 71.45 72.05 70.10 70.15 0.1M
2023-08-08 68.25 75.35 68.15 71.20 0.4M
2023-08-07 69.50 69.80 68.20 68.85 0.1M
2023-08-04 68.60 70.45 68.60 69.80 0.2M
2023-08-03 68.25 68.95 68.25 68.60 0.1M
2023-08-02 68.50 69.25 68.20 68.75 0.1M
2023-08-01 68.20 69.85 68.20 69.25 0.2M
2023-07-31 68.45 68.95 68.20 68.50 0.1M
2023-07-28 69.00 69.00 67.65 68.45 0.1M
2023-07-27 69.00 69.70 68.45 68.90 0.2M
2023-07-26 68.00 68.90 67.70 68.70 0.1M
2023-07-25 69.45 69.75 68.30 68.70 0.3M
2023-07-24 71.05 71.60 68.60 69.30 0.2M
2023-07-21 69.50 71.60 69.50 71.30 0.5M
2023-07-20 72.95 75.00 68.60 69.45 0.5M
2023-07-19 67.50 69.40 66.95 68.60 0.3M
2023-07-18 66.05 67.30 65.60 67.00 0.2M
2023-07-17 66.90 67.40 66.10 66.75 0.1M
2023-07-14 68.90 68.90 66.65 67.45 0.1M
2023-07-13 69.15 69.25 68.05 68.35 0.1M
2023-07-12 68.80 69.95 68.40 69.15 0.1M
2023-07-11 68.35 68.90 67.60 68.55 0.1M
2023-07-10 69.10 69.10 67.00 68.35 0.1M
2023-07-07 70.10 70.10 67.40 69.10 0.2M
2023-07-06 68.10 69.65 67.20 67.40 0.2M
2023-07-05 67.50 69.45 67.10 68.50 0.2M
2023-07-04 68.50 68.75 67.50 68.00 0.1M
2023-07-03 69.00 70.00 67.85 68.20 0.1M
2023-06-30 68.30 69.15 67.35 68.75 0.4M
2023-06-29 70.85 70.90 67.65 68.25 0.3M
2023-06-28 70.80 73.15 69.70 70.85 0.2M
2023-06-27 68.45 70.25 68.45 69.20 0.2M
2023-06-26 67.65 69.80 67.30 68.40 0.2M
2023-06-22 62.10 68.55 62.10 66.95 0.5M
2023-06-21 60.00 62.10 59.45 62.00 2.6M
2023-06-20 61.30 61.80 59.95 60.15 0.1M
2023-06-19 63.25 63.50 61.25 61.40 0.1M
2023-06-16 63.20 64.25 62.85 63.25 0.6M
2023-06-15 62.10 63.40 61.90 62.40 0.2M
2023-06-14 62.35 62.80 61.40 62.55 0.2M
2023-06-13 64.10 65.25 62.00 62.35 0.2M
2023-06-12 65.00 65.30 63.90 63.95 0.2M
2023-06-09 63.35 64.80 62.65 64.50 0.2M
2023-06-08 64.55 64.55 60.05 63.30 0.5M
2023-06-07 70.10 70.65 64.30 64.55 0.5M
2023-06-05 70.10 70.15 67.95 69.90 0.3M
2023-06-02 69.75 70.70 69.10 70.10 0.2M
2023-06-01 70.75 70.75 68.55 69.75 0.2M
2023-05-31 71.05 71.20 68.50 68.70 0.5M
2023-05-30 70.50 71.60 70.50 70.95 0.1M
2023-05-29 72.60 74.65 70.05 70.50 0.1M
2023-05-26 73.00 73.20 71.40 72.60 0.1M
2023-05-25 74.45 75.10 72.60 72.70 0.2M
2023-05-24 75.85 75.85 72.10 74.10 0.3M
2023-05-23 74.95 76.65 74.30 76.40 0.2M
2023-05-22 75.20 76.65 74.60 74.90 0.2M
2023-05-19 76.25 77.85 74.45 75.30 0.3M
2023-05-17 77.60 77.95 75.50 75.70 0.1M
2023-05-16 80.55 80.55 77.45 77.60 0.2M
2023-05-15 80.15 81.40 79.00 80.55 0.2M
2023-05-12 82.45 82.85 79.05 80.10 0.1M
2023-05-11 81.85 83.75 81.15 82.45 0.3M
2023-05-10 83.00 83.60 78.50 81.50 0.2M
2023-05-09 81.60 84.85 81.60 84.05 0.1M
2023-05-08 84.50 85.15 83.90 84.70 0.1M
2023-05-05 83.20 86.10 83.00 84.70 0.2M
2023-05-04 81.45 83.55 80.45 83.20 0.2M
2023-05-03 81.20 82.00 79.95 81.50 0.2M
2023-05-02 82.80 82.85 81.25 81.40 0.2M
2023-04-28 84.85 85.00 82.20 82.35 0.2M
2023-04-27 81.80 88.10 79.40 84.05 0.6M
2023-04-26 81.10 85.05 74.50 80.20 0.6M
2023-04-25 81.00 82.05 81.00 81.15 0.1M
2023-04-24 83.00 83.20 81.80 82.00 0.1M
2023-04-21 83.35 83.60 82.75 83.00 0.2M
2023-04-20 83.70 84.25 82.85 83.25 0.2M
2023-04-19 83.85 84.35 82.30 83.00 0.2M
2023-04-18 84.00 84.70 82.75 83.85 0.2M
2023-04-17 82.00 84.85 81.50 83.40 0.3M
2023-04-14 79.50 82.00 79.50 81.50 0.3M
2023-04-13 78.00 79.30 77.65 78.85 0.2M
2023-04-12 77.90 78.75 77.35 78.00 0.2M
2023-04-11 76.55 77.75 76.45 77.50 0.1M
2023-04-06 75.45 76.80 75.00 76.30 0.1M
2023-04-05 74.85 76.60 74.30 74.80 0.1M
2023-04-04 72.30 75.40 72.30 74.85 0.3M
2023-04-03 75.25 75.40 72.30 72.30 0.2M
2023-03-31 75.00 76.24 74.63 75.28 0.2M
2023-03-30 75.60 75.88 74.33 74.95 0.2M
2023-03-29 74.65 76.07 74.33 75.60 0.2M
2023-03-28 74.10 74.72 71.69 74.02 0.3M
2023-03-27 73.82 75.19 73.80 74.34 0.2M
2023-03-24 73.80 74.87 73.00 73.85 0.4M
2023-03-23 70.99 74.05 70.00 73.64 0.6M
2023-03-22 69.41 70.47 68.65 70.11 0.5M
2023-03-21 70.58 71.32 69.00 69.13 0.3M
2023-03-20 69.96 71.20 68.55 70.58 0.2M
2023-03-17 72.00 72.00 69.88 69.96 0.4M
2023-03-16 68.16 71.21 68.00 71.00 0.4M
2023-03-15 67.85 69.24 65.22 68.16 0.5M
2023-03-14 67.57 68.55 67.00 67.85 0.2M
2023-03-13 69.14 69.76 66.60 67.57 0.3M
2023-03-10 69.58 70.44 68.50 69.61 0.3M
2023-03-09 71.24 71.59 69.79 70.54 0.3M
2023-03-08 70.95 71.88 70.19 70.73 0.2M
2023-03-07 73.65 74.12 70.40 70.85 0.3M
2023-03-06 72.50 73.84 72.01 73.36 1.2M
2023-03-03 73.04 74.25 71.55 72.14 0.7M
2023-03-02 71.00 72.64 70.80 72.11 0.4M
2023-03-01 72.61 73.30 71.58 71.70 0.2M
2023-02-28 72.95 73.32 71.43 72.61 0.3M
2023-02-27 73.00 73.80 72.45 72.95 0.2M
2023-02-24 75.00 76.30 72.33 72.88 0.4M
2023-02-23 76.75 77.39 75.06 75.06 0.2M
2023-02-22 78.02 78.02 75.67 76.22 0.2M
2023-02-21 80.98 81.45 77.63 77.84 0.3M
2023-02-20 79.51 82.00 78.70 81.74 0.2M
2023-02-17 79.00 80.00 78.46 79.40 0.2M
2023-02-16 80.00 82.30 78.90 79.70 0.5M
2023-02-15 79.44 82.26 79.38 80.25 0.3M
2023-02-14 78.80 80.31 78.62 79.44 0.4M
2023-02-13 79.50 82.10 78.00 78.98 0.5M
2023-02-10 81.01 82.49 78.66 79.32 0.7M
2023-02-09 92.50 92.50 83.36 84.33 0.4M
2023-02-08 93.34 93.49 88.91 89.30 0.2M
2023-02-07 89.87 92.48 89.72 92.20 0.3M
2023-02-06 91.00 91.00 88.60 89.43 0.2M
2023-02-03 89.92 92.28 89.01 91.38 0.4M
2023-02-02 91.53 92.00 85.20 90.63 0.9M
2023-02-01 92.00 92.42 91.22 91.70 0.1M
2023-01-31 92.50 93.30 89.98 92.39 0.2M
2023-01-30 93.36 94.24 90.56 93.48 0.4M
2023-01-27 91.17 93.44 90.62 93.36 0.2M
2023-01-26 89.17 91.87 88.18 91.30 0.2M
2023-01-25 87.39 89.32 86.26 89.11 0.3M
2023-01-24 86.50 88.23 86.30 87.39 0.3M
2023-01-23 84.40 86.45 83.33 86.26 0.3M
2023-01-20 81.60 84.84 81.26 84.45 0.4M
2023-01-19 80.00 83.18 79.52 81.50 0.3M
2023-01-18 78.53 81.85 78.50 80.43 0.4M
2023-01-17 77.40 78.87 76.37 78.46 1.1M
2023-01-16 77.29 78.27 77.00 77.40 0.5M
2023-01-13 78.36 79.37 76.88 77.28 0.8M
2023-01-12 81.00 81.00 77.26 78.22 0.4M
2023-01-11 82.50 82.51 80.54 80.69 0.2M
2023-01-10 84.13 84.13 81.44 82.25 0.2M
2023-01-09 84.31 85.70 82.85 84.39 0.3M
2023-01-05 86.39 87.11 79.04 83.29 1.1M
2023-01-04 88.70 90.20 88.29 88.30 0.1M
2023-01-03 90.31 91.14 88.37 88.62 0.1M
2023-01-02 89.12 91.22 89.12 90.31 0.1M