Modern Times Group A

Transaction in Own Shares • Mar 25, 2025

During the period between 17 March 2025 and 21 March 2025 Modern Times Group MTG AB (publ) (LEI code: 549300E8NDODRSX29339) has purchased its own shares (ISIN SE0018012494) as set out below. The repurchases took place on Nasdaq Stockholm and were executed by Kepler Cheuvreux on behalf of the issuer. Following the below acquisitions, MTG's holding of own shares as of 21 March 2025 amounts to 4,442,624 class B shares and 6,280,623 class C shares. The total number of shares in MTG amounts to 128,310,627.

Aggregated details

Date	Aggregated daily volume (number of shares)	Weighted average share price per day (SEK)	Total daily transaction value (SEK)
17/03/2025	17,000	118.5393	2,015,168.10
18/03/2025	17,000	118.2762	2,010,695.40
19/03/2025	17,000	120.2177	2,043,700.90
20/03/2025	17,000	122.0931	2,075,582.70
21/03/2025	17,000	121.4412	2,064,500.40

Details per transaction

			17 MARCH 2025
Time	Volume (number of shares)	Price (SEK)	Aggregated daily volume (number of shares)	Weighted average share price per day (SEK)
17/03/2025 09:04:06	26	118.00	26	118.00
17/03/2025 09:04:06	478	118.00	504	118.00
17/03/2025 09:28:54	674	118.00	1,178	118.00
17/03/2025 09:31:40	682	117.90	1,860	117.96
17/03/2025 09:47:18	671	118.20	2,531	118.03
17/03/2025 09:56:54	290	117.80	2,821	118.00
17/03/2025 10:07:04	567	118.00	3,388	118.00
17/03/2025 10:24:59	690	118.40	4,078	118.07
17/03/2025 10:48:06	58	118.30	4,136	118.07
17/03/2025 10:48:06	189	118.30	4,325	118.08
17/03/2025 10:48:06	129	118.30	4,454	118.09

17/03/2025 10:56:29	70	118.10	4,524	118.09
17/03/2025	76	118.30	4,600	118.09
11:08:07 17/03/2025	64	118.30	4,664	118.10
11:08:07 17/03/2025
11:08:07	64	118.30	4,728	118.10
17/03/2025 11:08:07	64	118.30	4,792	118.10
17/03/2025 11:08:07	188	118.30	4,980	118.11
17/03/2025 11:08:07	44	118.30	5,024	118.11
17/03/2025 11:08:57	209	118.10	5,233	118.11
17/03/2025 11:16:20	510	118.00	5,743	118.10
17/03/2025 12:14:31	302	118.40	6,045	118.12
17/03/2025 12:14:31	659	118.40	6,704	118.14
17/03/2025 12:30:13	288	118.10	6,992	118.14
17/03/2025 13:05:56	89	118.50	7,081	118.15
17/03/2025 13:05:56	267	118.50	7,348	118.16
17/03/2025 13:25:04	345	118.40	7,693	118.17
17/03/2025 14:02:17	342	118.30	8,035	118.18
17/03/2025 14:21:08	52	118.70	8,087	118.18
17/03/2025 14:21:08	464	118.70	8,551	118.21
17/03/2025 14:36:28	431	118.80	8,982	118.24
17/03/2025 14:47:08	302	118.80	9,284	118.25
17/03/2025 15:01:35	15	118.90	9,299	118.25
17/03/2025 15:01:35	57	118.90	9,356	118.26
17/03/2025 15:01:35	56	118.90	9,412	118.26
17/03/2025 15:01:35	119	118.90	9,531	118.27
17/03/2025 15:01:35	250	118.90	9,781	118.29
17/03/2025 15:10:33	414	118.70	10,195	118.30
17/03/2025 15:16:30	460	118.60	10,655	118.32
17/03/2025 15:16:30	181	118.60	10,836	118.32
17/03/2025 15:16:44	166	118.60	11,002	118.32
17/03/2025 15:30:26	538	118.70	11,540	118.34
17/03/2025 15:36:09	342	118.60	11,882	118.35
17/03/2025 15:47:19	533	118.80	12,415	118.37

17/03/2025 15:47:19	109	118.80	12,524	118.37
17/03/2025 15:59:58	291	118.50	12,815	118.38
17/03/2025 16:02:01	11	118.50	12,826	118.38
17/03/2025 16:22:03	260	118.90	13,086	118.39
17/03/2025 16:22:03	59	118.90	13,145	118.39
17/03/2025 16:22:03	51	118.90	13,196	118.39
17/03/2025 16:30:14	450	119.00	13,646	118.41
17/03/2025 16:34:07	545	118.80	14,191	118.43
17/03/2025 16:54:25	135	119.20	14,326	118.43
17/03/2025 16:54:25	70	119.20	14,396	118.44
17/03/2025 16:54:25	70	119.20	14,466	118.44
17/03/2025 16:54:26	70	119.20	14,536	118.44
17/03/2025 16:58:27	67	119.20	14,603	118.45
17/03/2025 16:58:27	65	119.20	14,668	118.45
17/03/2025 16:58:27	194	119.20	14,862	118.46
17/03/2025 16:59:38	325	119.10	15,187	118.47
17/03/2025 16:59:38	521	119.00	15,708	118.49
17/03/2025 16:59:38	384	119.00	16,092	118.50
17/03/2025 17:14:01	296	119.10	16,388	118.51
17/03/2025 17:21:58	170	119.20	16,558	118.52
17/03/2025 17:21:58	96	119.20	16,654	118.53
17/03/2025 17:21:58	66	119.20	16,720	118.53
17/03/2025 17:21:58	68	119.20	16,788	118.53
17/03/2025 17:21:58	107	119.20	16,895	118.54
17/03/2025 17:21:58	61	119.20	16,956	118.54
17/03/2025 17:22:04	44	119.20	17,000	118.54
			18 MARCH 202 5
18/03/2025 09:00:09	350	118.70	350	118.70
18/03/2025 09:09:27	298	118.40	648	118.56
18/03/2025 09:13:26	107	119.10	755	118.64
18/03/2025 09:13:26	334	119.10	1,089	118.78

18/03/2025 09:20:55	289	118.40	1,378	118.70
18/03/2025 09:26:07	142	118.10	1,520	118.64
18/03/2025 09:26:07	143	118.10	1,663	118.60
18/03/2025 09:40:50	672	119.10	2,335	118.74
18/03/2025 10:05:04	39	119.30	2,374	118.75
18/03/2025 10:05:04	46	119.30	2,420	118.76
18/03/2025 10:09:05	142	119.30	2,562	118.79
18/03/2025 10:09:05	249	119.30	2,811	118.84
18/03/2025 10:18:48	39	119.30	2,850	118.84
18/03/2025 10:18:48	47	119.30	2,897	118.85
18/03/2025 10:23:30	42	119.10	2,939	118.85
18/03/2025 10:23:30	328	119.10	3,267	118.88
18/03/2025 10:27:36	386	119.00	3,653	118.89
18/03/2025 10:27:36	203	118.90	3,856	118.89
18/03/2025 10:27:36	191	118.90	4,047	118.89
18/03/2025 11:03:00	532	118.50	4,579	118.85
18/03/2025 11:03:00	193	118.50	4,772	118.83
18/03/2025 11:06:02	478	118.50	5,250	118.80
18/03/2025 11:12:45	289	118.50	5,539	118.79
18/03/2025 11:41:01	344	118.50	5,883	118.77
18/03/2025 11:41:01	55	118.50	5,938	118.77
18/03/2025 11:47:26	355	118.40	6,293	118.75
18/03/2025 12:04:44	277	118.30	6,570	118.73
18/03/2025 12:27:51	216	118.20	6,786	118.71
18/03/2025 12:27:51	81	118.20	6,867	118.70
18/03/2025 12:28:12	5	118.20	6,872	118.70
18/03/2025 12:47:46	295	118.00	7,167	118.68
18/03/2025 12:47:46	69	118.00	7,236	118.67
18/03/2025 13:43:25	180	118.00	7,416	118.65
18/03/2025 13:43:25	173	118.00	7,589	118.64
18/03/2025 13:43:40	301	117.70	7,890	118.60
18/03/2025 14:13:48	500	118.40	8,390	118.59

14:37:09 18/03/2025 235 118.40 8,693 118.58 14:37:09 18/03/2025 314 118.30 9,007 118.57 14:46:23 18/03/2025 229 118.10 9,236 118.56 14:52:36 18/03/2025 324 118.10 9,560 118.55 14:52:36 18/03/2025 173 118.20 9,733 118.54 15:03:04 18/03/2025 425 118.20 10,158 118.53 15:03:04 18/03/2025 530 118.20 10,688 118.51 15:11:36 18/03/2025 544 118.40 11,232 118.50 15:28:43 18/03/2025 442 118.30 11,674 118.50 15:29:43 18/03/2025 490 118.00 12,164 118.48 15:49:26 18/03/2025 403 117.90 12,567 118.46 15:49:26 18/03/2025 461 117.60 13,028 118.43 16:02:21 18/03/2025 45 117.90 13,073 118.43 16:19:50 18/03/2025 44 117.90 13,117 118.42 16:19:50 18/03/2025 212 117.90 13,329 118.42 16:19:50 18/03/2025 419 117.70 13,748 118.39 16:26:16 18/03/2025 39 117.90 13,787 118.39 16:41:27 18/03/2025 63 117.90 13,850 118.39 16:41:27 18/03/2025 302 117.90 14,152 118.38 16:41:27 18/03/2025 59 117.90 14,211 118.38 16:57:27 18/03/2025
66 117.90 14,277 118.38 16:57:27
18/03/2025 65 117.90 14,342 118.37 16:57:27
18/03/2025 526 117.90 14,868 118.36 16:57:27
18/03/2025 41 117.90 14,909 118.36 16:57:27
18/03/2025 42 117.90 14,951 118.35 16:57:27
18/03/2025 68 117.90 15,019 118.35 16:57:27
18/03/2025 370 117.70 15,389 118.34 16:59:38
18/03/2025 802 117.70 16,191 118.31 16:59:38
18/03/2025 90 117.70 16,281 118.30 17:20:03
18/03/2025 719 117.70 17,000 118.28 17:20:03
19 MARCH 202 5

19/03/2025 09:08:46	412	118.90	412	118.90
19/03/2025 09:10:10	323	118.70	735	118.81
19/03/2025 09:36:16	1,452	119.70	2,187	119.40
19/03/2025 09:46:41	459	119.60	2,646	119.44
19/03/2025 09:57:32	280	119.50	2,926	119.44
19/03/2025 10:07:20	651	119.70	3,577	119.49
19/03/2025 10:15:40	291	119.70	3,868	119.50
19/03/2025 10:44:48	547	119.70	4,415	119.53
19/03/2025 10:45:05	357	119.60	4,772	119.53
19/03/2025 10:45:05	444	119.60	5,216	119.54
19/03/2025 11:20:28	200	119.60	5,416	119.54
19/03/2025 11:20:38	631	119.50	6,047	119.54
19/03/2025 11:40:05	397	119.50	6,444	119.54
19/03/2025 12:24:06	216	119.10	6,660	119.52
19/03/2025 12:24:06	317	119.10	6,977	119.50
19/03/2025 12:50:06	372	119.10	7,349	119.48
19/03/2025 13:01:42	289	119.10	7,638	119.47
19/03/2025 13:01:43	81	119.10	7,719	119.46
19/03/2025 13:35:41	328	119.40	8,047	119.46
19/03/2025 13:35:41	17	119.40	8,064	119.46
19/03/2025 14:06:49	284	119.40	8,348	119.46
19/03/2025 14:36:39	436	119.50	8,784	119.46
19/03/2025 14:37:16	500	119.40	9,284	119.46
19/03/2025 15:02:18	351	119.90	9,635	119.47
19/03/2025 15:02:18	344	119.90	9,979	119.49
19/03/2025 15:02:18	57	119.90	10,036	119.49
19/03/2025 15:02:18	60	119.90	10,096	119.49
19/03/2025 15:32:01	79	120.70	10,175	119.50
19/03/2025 15:32:01	92	120.70	10,267	119.51
19/03/2025 15:32:01	315	120.70	10,582	119.55
19/03/2025 15:32:01	153	120.70	10,735	119.56
19/03/2025 15:32:01	671	120.70	11,406	119.63

19/03/2025 15:32:01	122	120.70	11,528	119.64
19/03/2025 15:40:49	1,068	120.90	12,596	119.75
19/03/2025 15:59:59	362	121.20	12,958	119.79
19/03/2025 16:05:17	493	121.20	13,451	119.84
19/03/2025 16:23:43	719	121.50	14,170	119.93
19/03/2025 16:27:29	300	121.30	14,470	119.95
19/03/2025 16:49:12	4	121.50	14,474	119.95
19/03/2025	403	121.50	14,877	120.00
16:49:12 19/03/2025	154	121.70	15,031	120.01
17:01:07 19/03/2025	170	121.70	15,201	120.03
17:01:07 19/03/2025	1	121.70	15,202	120.03
17:01:07 19/03/2025	170	121.70	15,372	120.05
17:01:08 19/03/2025	170	121.70	15,542	120.07
17:01:09 19/03/2025	170	121.70	15,712	120.09
17:01:10 19/03/2025	62	121.90	15,774	120.09
17:09:41 19/03/2025	62	121.90	15,836	120.10
17:09:41 19/03/2025	1,164	121.80	17,000	120.22
17:24:00
	20 MARCH 202 5
20/03/2025	375	121.90	375	121.90
09:09:43 20/03/2025
09:21:56	435	122.20	810	122.06
20/03/2025 09:49:58	748	123.10	1,558	122.56
20/03/2025 09:49:58	116	123.10	1,674	122.60
20/03/2025 09:50:13	432	123.00	2,106	122.68
20/03/2025 09:51:52	360	122.80	2,466	122.70
20/03/2025 09:59:51	371	122.90	2,837	122.72
20/03/2025 10:02:36	340	122.50	3,177	122.70
20/03/2025 10:12:47	284	122.20	3,461	122.66
20/03/2025 10:18:52	351	122.10	3,812	122.61
20/03/2025 10:36:50	509	121.80	4,321	122.51
20/03/2025 11:09:41	108	121.60	4,429	122.49
20/03/2025 11:09:41	173	121.60	4,602	122.46

20/03/2025 11:12:27	408	121.80	5,010	122.40
20/03/2025 11:20:04	346	121.80	5,356	122.36
20/03/2025 11:20:04	241	121.80	5,597	122.34
20/03/2025 11:39:11	152	121.90	5,749	122.33
20/03/2025 11:39:11	437	121.90	6,186	122.30
20/03/2025 12:03:25	352	122.20	6,538	122.29
20/03/2025 12:18:52	278	122.20	6,816	122.29
20/03/2025 12:41:23	311	121.90	7,127	122.27
20/03/2025 13:05:17	106	122.00	7,233	122.27
20/03/2025 13:05:17	255	122.00	7,488	122.26
20/03/2025 13:38:04	185	121.90	7,673	122.25
20/03/2025 13:38:04	192	121.90	7,865	122.24
20/03/2025 14:06:37	214	122.00	8,079	122.24
20/03/2025 14:06:37	130	122.00	8,209	122.23
20/03/2025 14:23:18	342	121.90	8,551	122.22
20/03/2025 14:45:59	586	121.90	9,137	122.20
20/03/2025 15:05:21	752	122.00	9,889	122.18
20/03/2025 15:05:21	435	121.90	10,324	122.17
20/03/2025 15:05:21	26	121.90	10,350	122.17
20/03/2025 15:25:41	297	122.10	10,647	122.17
20/03/2025 15:25:41	912	122.10	11,559	122.16
20/03/2025 15:35:01	131	122.00	11,690	122.16
20/03/2025 15:35:01	339	122.00	12,029	122.16
20/03/2025 15:48:09	272	121.80	12,301	122.15
20/03/2025 15:48:39	118	121.70	12,419	122.14
20/03/2025 15:48:50	93	121.70	12,512	122.14
20/03/2025 15:48:50	67	121.70	12,579	122.14
20/03/2025 15:56:10	287	121.40	12,866	122.12
20/03/2025 16:29:14	414	121.90	13,280	122.12
20/03/2025 16:29:14	28	121.90	13,308	122.11
20/03/2025 16:29:14	331	121.90	13,639	122.11
20/03/2025 16:37:16	307	121.90	13,946	122.11

20/03/2025 16:59:58	454	121.90	14,400	122.10
20/03/2025	773	121.90	15,173	122.09
16:59:58 20/03/2025	400	121.80	15,573	122.08
16:59:58 20/03/2025	170	122.10	15,743	122.08
17:11:01 20/03/2025
17:11:01 20/03/2025	105	122.10	15,848	122.08
17:14:41	130	122.20	15,978	122.08
20/03/2025 17:14:41	61	122.20	16,039	122.08
20/03/2025 17:14:41	180	122.20	16,219	122.08
20/03/2025 17:14:41	2	122.20	16,221	122.08
20/03/2025 17:14:41	57	122.20	16,278	122.08
20/03/2025 17:14:49	98	122.20	16,376	122.09
20/03/2025 17:23:28	170	122.30	16,546	122.09
20/03/2025 17:23:28	64	122.30	16,610	122.09
20/03/2025 17:23:28	68	122.30	16,678	122.09
20/03/2025 17:23:28	106	122.30	16,784	122.09
20/03/2025 17:23:28	216	122.30	17,000	122.09
			21 MARCH 202 5
21/03/2025 09:09:10	8	121.40	8	121.40
21/03/2025 09:09:10	343	121.40	351	121.40
21/03/2025 09:12:36	138	121.20	489	121.34
21/03/2025 09:12:36	153	121.20	642	121.31
21/03/2025 09:21:59	94	120.30	736	121.18
21/03/2025 09:21:59	219	120.30	955	120.98
21/03/2025 09:29:40	494	120.10	1,449	120.68
21/03/2025	532	120.30	1,981	120.58
09:40:39 21/03/2025	28	120.30	2,009	120.57
09:40:39 21/03/2025	174	120.60	2,183	120.58
09:53:09 21/03/2025 09:53:09	327	120.60	2,510	120.58
21/03/2025 10:11:13	406	120.80	2,916	120.61
21/03/2025 10:19:01	307	120.70	3,223	120.62
21/03/2025 10:19:01	162	120.70	3,385	120.62

21/03/2025 10:19:02	62	120.80	3,447	120.63
21/03/2025	60	120.80	3,507	120.63
10:19:02 21/03/2025	63	120.80	3,570	120.63
10:19:02 21/03/2025
10:21:56	340	120.70	3,910	120.64
21/03/2025 10:29:59	1	120.70	3,911	120.64
21/03/2025 10:30:13	400	120.70	4,311	120.64
21/03/2025 10:54:00	149	120.80	4,460	120.65
21/03/2025 10:56:30	349	120.70	4,809	120.65
21/03/2025 11:26:21	197	121.90	5,006	120.70
21/03/2025 11:26:21	37	121.90	5,043	120.71
21/03/2025 11:26:22	66	121.90	5,109	120.73
21/03/2025 11:26:22	60	121.90	5,169	120.74
21/03/2025 11:26:22	68	121.90	5,237	120.75
21/03/2025 11:34:58	331	121.90	5,568	120.82
21/03/2025 11:53:31	164	121.80	5,732	120.85
21/03/2025 12:01:03	372	121.70	6,104	120.90
21/03/2025 12:01:03	417	121.70	6,521	120.95
21/03/2025 12:01:03	259	121.70	6,780	120.98
21/03/2025 12:12:17	4	121.70	6,784	120.98
21/03/2025 12:12:17	289	121.70	7,073	121.01
21/03/2025 12:31:30	346	121.80	7,419	121.05
21/03/2025 13:00:41	286	121.90	7,705	121.08
21/03/2025 13:15:22	297	121.90	8,002	121.11
21/03/2025 13:49:34	323	121.80	8,325	121.14
21/03/2025 14:03:23	39	121.70	8,364	121.14
21/03/2025 14:03:23	238	121.70	8,602	121.16
21/03/2025 14:09:12	368	121.90	8,970	121.19
21/03/2025 14:10:08	309	121.90	9,279	121.21
21/03/2025 14:10:08	138	121.90	9,417	121.22
21/03/2025 14:11:31	409	121.80	9,826	121.24
21/03/2025 14:23:47	463	121.90	10,289	121.27
21/03/2025 14:38:52	274	121.60	10,563	121.28

21/03/2025 15:02:40	381	121.60	10,944	121.29
21/03/2025 15:08:01	33	121.30	10,977	121.29
21/03/2025 15:09:04	255	121.30	11,232	121.29
21/03/2025 15:40:01	796	121.60	12,028	121.31
21/03/2025 15:40:01	39	121.50	12,067	121.31
21/03/2025 15:57:14	570	121.70	12,637	121.33
21/03/2025 15:57:14	95	121.60	12,732	121.33
21/03/2025 16:01:09	704	121.70	13,436	121.35
21/03/2025 16:10:20	376	121.80	13,812	121.36
21/03/2025 16:25:58	299	121.70	14,111	121.37
21/03/2025 16:45:17	286	121.70	14,397	121.38
21/03/2025 16:45:17	650	121.70	15,047	121.39
21/03/2025 16:53:35	117	121.80	15,164	121.40
21/03/2025 16:53:35	564	121.80	15,728	121.41
21/03/2025 17:00:02	368	121.90	16,096	121.42
21/03/2025 17:05:50	293	121.80	16,389	121.43
21/03/2025 17:18:11	217	121.80	16,606	121.43
21/03/2025 17:18:11	394	121.80	17,000	121.44