Modern Times Group A

Transaction in Own Shares • Nov 26, 2024

Under perioden 18 november till 22 november 2024 har Modern Times Group MTG AB (publ) (LEIkod 549300E8NDODRSX29339) återköpt egna aktier av serie B (ISIN-kod: SE0018012494) enligt nedan. Förvärven har genomförts på Nasdaq Stockholm av Kepler Cheuvreux. Efter nedanstående förvärv uppgår MTG:s innehav av egna aktier per den 22 november 2024 uppgår till 3 252 154 Baktier och 6 324 343 C-aktier. Det totala antalet aktier i MTG uppgår till 128 310 627. Antalet egna Baktier som innehas av MTG och det totala antalet aktier i MTG återspeglar indragningen av 3 358 100 B-aktier den 5 augusti 2024.

Sammanlagd information

Datum	Aggregerad daglig volym (antal aktier)	Viktat genomsnittspris per dag (SEK)	Totalt dagligt transaktionsvärde (SEK)
18/11/2024	20 891	91,3007	1 907 362,92
19/11/2024	22 000	89,6584	1 972 484,80
20/11/2024	22 000	91,3705	2 010 151,00
21/11/2024	18 643	91,0885	1 698 162,91
22/11/2024	16 700	90,5200	1 511 684,00

Information per transaktion

18 NOVEMBER 2024
Transaktionsdag och tid	Volym (antal aktier)	Pris (SEK)	Aggregerad daglig volym (antal aktier)	Viktat genomsnittspris per dag (SEK)
18/11/2024 09:15:02	156	90,65	156	90,65
18/11/2024 09:15:02	194	90,65	350	90,65
18/11/2024 09:15:02	54	90,65	404	90,65
18/11/2024 09:15:02	549	90,65	953	90,65
18/11/2024 09:17:24	644	90,90	1 597	90,75
18/11/2024 09:22:50	394	90,95	1 991	90,79
18/11/2024 09:35:45	45	91,00	2 036	90,79
18/11/2024 09:35:45	17	91,00	2 053	90,80
18/11/2024 09:35:45	2	91,00	2 055	90,80
18/11/2024 09:35:45	10	91,00	2 065	90,80

18/11/2024 09:38:05	679	91,10	2 744	90,87
18/11/2024	29	90,85	2 773	90,87
09:42:38 18/11/2024	357	90,85	3 130	90,87
09:42:38 18/11/2024
09:54:12 18/11/2024	667	90,65	3 797	90,83
10:06:02	448	90,70	4 245	90,82
18/11/2024 10:17:37	572	90,50	4 817	90,78
18/11/2024 10:33:35	396	90,35	5 213	90,75
18/11/2024 11:08:46	303	90,80	5 516	90,75
18/11/2024 11:08:46	13	90,80	5 529	90,75
18/11/2024 11:10:49	154	90,75	5 683	90,75
18/11/2024 11:12:33	150	90,90	5 833	90,75
18/11/2024 11:12:33	250	90,90	6 083	90,76
18/11/2024 11:30:18	15	90,85	6 098	90,76
18/11/2024 11:30:18	1	90,85	6 099	90,76
18/11/2024 11:30:18	11	90,85	6 110	90,76
18/11/2024 11:30:18	1	90,85	6 111	90,76
18/11/2024 11:30:18	481	90,85	6 592	90,77
18/11/2024 12:03:37	474	90,90	7 066	90,78
18/11/2024 12:36:43	197	91,30	7 263	90,79
18/11/2024 12:36:43	232	91,30	7 495	90,81
18/11/2024 13:26:18	439	91,45	7 934	90,84
18/11/2024 14:11:32	323	91,70	8 257	90,88
18/11/2024 14:11:32	115	91,70	8 372	90,89
18/11/2024 14:37:15	464	91,90	8 836	90,94
18/11/2024 14:37:15	146	91,90	8 982	90,96
18/11/2024 14:56:02	166	91,20	9 148	90,96
18/11/2024 15:30:10	1 152	91,40	10 300	91,01
18/11/2024 15:41:19	748	91,45	11 048	91,04
18/11/2024 15:41:19	28	91,45	11 076	91,04
18/11/2024 15:41:19	5	91,45	11 081	91,04
18/11/2024 15:47:16	787	91,20	11 868	91,05
18/11/2024 15:51:20	187	91,40	12 055	91,06

18/11/2024 15:51:20	222	91,40	12 277	91,06
18/11/2024 15:57:14	390	91,25	12 667	91,07
18/11/2024	456	91,15	13 123	91,07
15:58:36 18/11/2024	1 062	91,25	14 185	91,08
16:09:50 18/11/2024	684	91,55	14 869	91,11
16:16:08 18/11/2024	61	91,60	14 930	91,11
16:29:18 18/11/2024
16:29:18 18/11/2024	1 152	91,60	16 082	91,14
16:43:15	450	91,70	16 532	91,16
18/11/2024 16:43:15	150	91,70	16 682	91,16
18/11/2024 16:43:15	206	91,70	16 888	91,17
18/11/2024 16:43:15	280	91,70	17 168	91,18
18/11/2024 16:54:04	155	91,85	17 323	91,18
18/11/2024 16:54:04	350	91,85	17 673	91,20
18/11/2024	485	91,80	18 158	91,21
16:56:04 18/11/2024	150	91,95	18 308	91,22
17:03:56 18/11/2024	1 310	91,95	19 618	91,27
17:03:56 18/11/2024 17:07:24	1 000	91,80	20 618	91,29
18/11/2024	124	91,80	20 742	91,30
17:07:59 18/11/2024 17:08:26	149	91,80	20 891	91,30
19 NOVEMBER 2024
19/11/2024 09:21:00	62	91,15	62	91,15
19/11/2024 09:21:00	588	91,15	650	91,15
19/11/2024 09:33:52	622	91,15	1 272	91,15
19/11/2024 09:42:27	150	90,80	1 422	91,11
19/11/2024 09:42:27	435	90,80	1 857	91,04
19/11/2024	299	90,65	2 156	90,99
09:49:43 19/11/2024	89	90,65	2 245	90,97
09:50:41 19/11/2024	439	90,85	2 684	90,95
09:59:36 19/11/2024	121	90,85	2 805	90,95
09:59:36 19/11/2024	156	90,85	2 961	90,94
09:59:36 19/11/2024
10:07:51	506	90,70	3 467	90,91

19/11/2024 10:16:56	226	90,80	3 693	90,90
19/11/2024 10:16:56	441	90,80	4 134	90,89
19/11/2024	22	90,75	4 156	90,89
10:17:05 19/11/2024	463	90,75	4 619	90,88
10:17:05 19/11/2024	395	90,70	5 014	90,86
10:24:41 19/11/2024	401	89,45	5 415	90,76
10:36:38 19/11/2024	149	89,30	5 564	90,72
10:52:50 19/11/2024	150	89,30	5 714	90,68
10:52:50 19/11/2024
10:52:50 19/11/2024	271	89,30	5 985	90,62
11:05:42	406	89,00	6 391	90,52
19/11/2024 11:23:59	585	89,05	6 976	90,39
19/11/2024 11:31:38	70	89,40	7 046	90,38
19/11/2024 11:31:38	315	89,40	7 361	90,34
19/11/2024 11:59:08	251	89,40	7 612	90,31
19/11/2024 11:59:08	148	89,40	7 760	90,29
19/11/2024 12:18:31	400	89,45	8 160	90,25
19/11/2024 12:50:29	718	89,40	8 878	90,18
19/11/2024 13:43:53	414	89,50	9 292	90,15
19/11/2024 14:05:18	2	89,55	9 294	90,15
19/11/2024 14:05:18	393	89,55	9 687	90,13
19/11/2024 14:18:15	72	89,25	9 759	90,12
19/11/2024 14:18:15	12	89,25	9 771	90,12
19/11/2024 14:18:15	308	89,25	10 079	90,09
19/11/2024 14:46:45	530	89,45	10 609	90,06
19/11/2024 14:47:32	124	89,40	10 733	90,05
19/11/2024 14:47:32	150	89,40	10 883	90,04
19/11/2024 14:47:32	150	89,40	11 033	90,04
19/11/2024 14:47:32	76	89,40	11 109	90,03
19/11/2024 14:59:25	603	89,20	11 712	89,99
19/11/2024 15:20:46	387	89,25	12 099	89,96
19/11/2024 15:30:37	414	89,25	12 513	89,94
19/11/2024 15:37:54	215	89,05	12 728	89,93

19/11/2024 15:37:54	243	89,05	12 971	89,91
19/11/2024 15:45:13	713	89,25	13 684	89,88
19/11/2024 15:49:16	420	89,05	14 104	89,85
19/11/2024 16:02:06	38	89,20	14 142	89,85
19/11/2024 16:02:06	385	89,20	14 527	89,83
19/11/2024 16:02:06	138	89,20	14 665	89,83
19/11/2024 16:14:24	746	89,10	15 411	89,79
19/11/2024	158	89,25	15 569	89,79
16:21:41 19/11/2024	381	89,25	15 950	89,77
16:21:41 19/11/2024	403	89,15	16 353	89,76
16:32:35 19/11/2024	600	89,30	16 953	89,74
16:40:04 19/11/2024	1 308	89,30	18 261	89,71
16:40:04 19/11/2024	92	89,30	18 353	89,71
16:40:04 19/11/2024	62	89,30	18 415	89,71
16:55:02 19/11/2024	67	89,30	18 482	89,70
16:55:03 19/11/2024	130	89,30	18 612	89,70
16:55:03 19/11/2024	61	89,30	18 673	89,70
16:56:06 19/11/2024	15	89,30	18 688	89,70
16:56:06 19/11/2024
17:03:45 19/11/2024	430	89,25	19 118	89,69
17:18:05 19/11/2024	71	89,45	19 189	89,69
17:18:05 19/11/2024	63	89,45	19 252	89,69
17:18:05 19/11/2024	250	89,45	19 502	89,69
17:18:05 19/11/2024	125	89,45	19 627	89,68
17:18:05	25	89,45	19 652	89,68
19/11/2024 17:18:05	1 500	89,45	21 152	89,67
19/11/2024 17:18:05	848	89,45	22 000	89,66
20 NOVEMBER 2024
20/11/2024 09:01:34	420	89,20	420	89,20
20/11/2024 09:07:32	537	89,55	957	89,40
20/11/2024 09:20:30	161	89,90	1 118	89,47
20/11/2024 09:20:30	150	89,90	1 268	89,52

20/11/2024 09:20:30	150	89,90	1 418	89,56
20/11/2024	300	89,90	1 718	89,62
09:20:30 20/11/2024	72	89,90	1 790	89,63
09:20:30 20/11/2024
09:42:08	379	90,20	2 169	89,73
20/11/2024 09:42:08	442	90,20	2 611	89,81
20/11/2024 10:23:33	10	89,80	2 621	89,81
20/11/2024 10:23:33	533	89,80	3 154	89,81
20/11/2024 11:05:12	383	90,60	3 537	89,89
20/11/2024 11:05:12	120	90,60	3 657	89,92
20/11/2024 11:05:12	200	90,60	3 857	89,95
20/11/2024 11:05:12	50	90,60	3 907	89,96
20/11/2024 11:05:12	250	90,60	4 157	90,00
20/11/2024 11:06:40	7	90,95	4 164	90,00
20/11/2024 11:06:56	596	91,05	4 760	90,13
20/11/2024 11:06:56	973	91,05	5 733	90,29
20/11/2024 11:07:01	565	90,85	6 298	90,34
20/11/2024 11:22:06	33	90,80	6 331	90,34
20/11/2024 11:28:51	190	91,35	6 521	90,37
20/11/2024 11:30:05	512	91,25	7 033	90,43
20/11/2024 11:30:05	159	91,25	7 192	90,45
20/11/2024 11:43:35	629	91,30	7 821	90,52
20/11/2024 12:12:39	652	91,50	8 473	90,60
20/11/2024 12:36:31	398	91,50	8 871	90,64
20/11/2024 13:00:06	403	91,55	9 274	90,68
20/11/2024 13:33:39	396	91,65	9 670	90,72
20/11/2024 14:11:03	469	91,95	10 139	90,77
20/11/2024 14:25:19	418	92,10	10 557	90,83
20/11/2024 14:40:13	571	92,10	11 128	90,89
20/11/2024 14:48:15	247	91,85	11 375	90,91
20/11/2024 14:48:15	169	91,85	11 544	90,93
20/11/2024 15:02:36	402	91,65	11 946	90,95
20/11/2024 15:15:06	394	91,65	12 340	90,97

20/11/2024 15:35:23	902	91,45	13 242	91,00
20/11/2024 15:47:35	800	91,65	14 042	91,04
20/11/2024 15:47:35	203	91,65	14 245	91,05
20/11/2024 15:58:33	892	91,65	15 137	91,09
20/11/2024 16:14:54	6	91,65	15 143	91,09
20/11/2024 16:20:02	444	91,75	15 587	91,10
20/11/2024 16:32:53	568	91,90	16 155	91,13
20/11/2024 16:35:18	416	91,85	16 571	91,15
20/11/2024 16:51:06	666	92,20	17 237	91,19
20/11/2024	24	92,10	17 261	91,19
16:55:08 20/11/2024	764	92,05	18 025	91,23
17:05:42 20/11/2024	1 124	92,05	19 149	91,28
17:05:42 20/11/2024	90	91,95	19 239	91,28
17:06:59 20/11/2024	1 000	92,00	20 239	91,32
17:15:00 20/11/2024	240	92,00	20 479	91,32
17:15:00 20/11/2024	1 000	92,00	21 479	91,36
17:15:00 20/11/2024 17:15:00	521	92,00	22 000	91,37
21 NOVEMBER 2024
21/11/2024 09:24:24	1	91,40	1	91,40
21/11/2024 09:24:41	32	91,40	33	91,40
21/11/2024 09:25:24	375	91,40	408	91,40
21/11/2024 09:26:18	48	91,40	456	91,40
21/11/2024 09:40:21	378	91,25	834	91,33
21/11/2024 09:40:27	23	91,25	857	91,33
21/11/2024 09:47:16	214	91,45	1 071	91,35
21/11/2024 09:47:16	297	91,45	1 368	91,37
21/11/2024 09:47:18	559	91,20	1 927	91,32
21/11/2024 09:47:35	27	91,15	1 954	91,32
21/11/2024 09:47:35	455	91,15	2 409	91,29
21/11/2024 09:47:44	716	91,00	3 125	91,22
21/11/2024 09:58:53	40	91,10	3 165	91,22

21/11/2024 09:58:53	180	91,10	3 345	91,21
21/11/2024	324	91,10	3 669	91,20
09:58:53 21/11/2024	150	90,90	3 819	91,19
10:04:06 21/11/2024	236	90,90	4 055	91,18
10:04:06 21/11/2024	298	90,90	4 353	91,16
10:04:06 21/11/2024
10:04:06 21/11/2024	2	90,90	4 355	91,16
10:14:04	335	90,95	4 690	91,14
21/11/2024 10:14:04	81	90,95	4 771	91,14
21/11/2024 10:27:31	379	90,80	5 150	91,11
21/11/2024 10:40:28	386	90,70	5 536	91,08
21/11/2024 10:52:10	542	91,05	6 078	91,08
21/11/2024 11:14:32	51	91,30	6 129	91,08
21/11/2024 11:14:32	450	91,30	6 579	91,10
21/11/2024 11:14:32	405	91,30	6 984	91,11
21/11/2024 11:22:55	391	91,15	7 375	91,11
21/11/2024 11:39:41	33	91,20	7 408	91,11
21/11/2024 11:55:25	239	91,35	7 647	91,12
21/11/2024 11:55:25	63	91,35	7 710	91,12
21/11/2024 11:55:25	60	91,35	7 770	91,12
21/11/2024 11:55:25	27	91,35	7 797	91,12
21/11/2024 12:06:27	347	91,35	8 144	91,13
21/11/2024 12:32:22	822	91,55	8 966	91,17
21/11/2024 12:55:15	371	91,50	9 337	91,19
21/11/2024 13:32:31	393	91,55	9 730	91,20
21/11/2024 13:32:31	3	91,55	9 733	91,20
21/11/2024 14:02:55	50	91,30	9 783	91,20
21/11/2024 14:02:55	348	91,30	10 131	91,20
21/11/2024 14:28:45	150	91,05	10 281	91,20
21/11/2024 14:28:45	150	91,05	10 431	91,20
21/11/2024 14:28:45	240	91,05	10 671	91,20
21/11/2024 14:50:12	100	91,15	10 771	91,20
21/11/2024 14:50:12	16	91,15	10 787	91,20

21/11/2024 14:54:57	550	91,10	11 337	91,19
21/11/2024 14:54:57	102	91,10	11 439	91,19
21/11/2024 15:00:02	60	91,15	11 499	91,19
21/11/2024 15:00:02	396	91,15	11 895	91,19
21/11/2024 15:00:02	229	91,15	12 124	91,19
21/11/2024 15:31:04	924	91,15	13 048	91,19
21/11/2024 15:38:33	399	90,85	13 447	91,18
21/11/2024 15:52:46	78	91,20	13 525	91,18
21/11/2024 15:52:46	329	91,20	13 854	91,18
21/11/2024 15:52:46	188	91,15	14 042	91,18
21/11/2024 15:52:46	300	91,15	14 342	91,18
21/11/2024 15:52:46	137	91,15	14 479	91,17
21/11/2024 15:52:46	5	91,15	14 484	91,17
21/11/2024 16:03:30	894	90,85	15 378	91,16
21/11/2024 16:03:30	112	90,85	15 490	91,15
21/11/2024 16:03:30	75	90,85	15 565	91,15
21/11/2024 16:03:30	12	90,85	15 577	91,15
21/11/2024 16:22:38	283	90,70	15 860	91,14
21/11/2024 16:22:38	224	90,70	16 084	91,14
21/11/2024 16:59:00	180	90,70	16 264	91,13
21/11/2024 16:59:00	150	90,70	16 414	91,13
21/11/2024 16:59:00	87	90,70	16 501	91,13
21/11/2024 17:08:30	498	90,85	16 999	91,12
21/11/2024 17:16:28	397	90,70	17 396	91,11
21/11/2024 17:24:56	105	90,80	17 501	91,11
21/11/2024 17:24:56	368	90,80	17 869	91,10
21/11/2024 17:24:56	71	90,80	17 940	91,10
21/11/2024 17:24:57	362	90,80	18 302	91,09
21/11/2024 17:24:59	341	90,80	18 643	91,09
22 NOVEMBER 2024
22/11/2024 09:44:20	9	90,50	9	90,50

22/11/2024 09:53:44	30	90,40	39	90,42
22/11/2024	107	90,30	146	90,33
10:00:12 22/11/2024	351	90,30	497	90,31
10:00:12 22/11/2024	600	90,45	1 097	90,39
10:10:08 22/11/2024	17	90,45	1 114	90,39
10:10:08 22/11/2024
10:23:21	577	90,25	1 691	90,34
22/11/2024 11:04:29	163	90,25	1 854	90,33
22/11/2024 11:04:29	464	90,25	2 318	90,32
22/11/2024 11:12:15	336	90,20	2 654	90,30
22/11/2024 11:30:31	115	90,10	2 769	90,29
22/11/2024 11:54:14	84	90,45	2 853	90,30
22/11/2024 11:54:14	150	90,45	3 003	90,31
22/11/2024 11:54:14	12	90,45	3 015	90,31
22/11/2024 11:54:14	150	90,45	3 165	90,31
22/11/2024 11:54:14	7	90,45	3 172	90,31
22/11/2024 11:54:14	3	90,45	3 175	90,31
22/11/2024 11:54:14	2	90,45	3 177	90,31
22/11/2024 11:54:14	10	90,45	3 187	90,31
22/11/2024 11:54:14	2	90,45	3 189	90,31
22/11/2024 11:54:14	447	90,45	3 636	90,33
22/11/2024 12:10:27	404	90,40	4 040	90,34
22/11/2024 12:16:48	300	90,40	4 340	90,34
22/11/2024 12:16:48	114	90,40	4 454	90,34
22/11/2024 12:24:49	100	90,45	4 554	90,35
22/11/2024 12:31:35	9	90,35	4 563	90,35
22/11/2024 12:52:55	15	90,45	4 578	90,35
22/11/2024 12:52:55	61	90,45	4 639	90,35
22/11/2024 13:20:38	42	90,65	4 681	90,35
22/11/2024 13:20:39	45	90,65	4 726	90,35
22/11/2024 13:20:39	48	90,65	4 774	90,36
22/11/2024 13:20:39	123	90,65	4 897	90,36
22/11/2024 13:31:23	564	90,70	5 461	90,40

22/11/2024 13:37:44	12	90,60	5 473	90,40
22/11/2024 13:42:01	461	90,60	5 934	90,41
22/11/2024	564	90,70	6 498	90,44
14:09:05 22/11/2024	501	90,75	6 999	90,46
14:38:23 22/11/2024	113	90,60	7 112	90,46
14:46:25 22/11/2024
14:46:25 22/11/2024	162	90,60	7 274	90,47
14:46:25	130	90,60	7 404	90,47
22/11/2024 14:46:25	245	90,60	7 649	90,47
22/11/2024 14:52:32	88	90,45	7 737	90,47
22/11/2024 14:53:31	88	90,45	7 825	90,47
22/11/2024 15:00:16	84	90,50	7 909	90,47
22/11/2024 15:00:16	510	90,50	8 419	90,47
22/11/2024 15:31:00	526	90,70	8 945	90,49
22/11/2024 15:42:30	150	90,75	9 095	90,49
22/11/2024 15:42:30	76	90,75	9 171	90,49
22/11/2024 15:42:30	69	90,75	9 240	90,50
22/11/2024 15:42:30	74	90,75	9 314	90,50
22/11/2024 15:42:30	209	90,75	9 523	90,50
22/11/2024 15:50:18	661	90,65	10 184	90,51
22/11/2024 15:50:18	2	90,65	10 186	90,51
22/11/2024 15:54:58	414	90,65	10 600	90,52
22/11/2024 16:16:21	384	90,65	10 984	90,52
22/11/2024 16:20:49	182	90,65	11 166	90,53
22/11/2024 16:20:49	157	90,65	11 323	90,53
22/11/2024 16:20:49	289	90,65	11 612	90,53
22/11/2024 16:27:36	164	90,70	11 776	90,53
22/11/2024 16:27:36	43	90,70	11 819	90,53
22/11/2024 16:27:36	48	90,70	11 867	90,53
22/11/2024 16:27:36	134	90,70	12 001	90,54
22/11/2024 16:28:57	606	90,60	12 607	90,54
22/11/2024 16:28:57	903	90,60	13 510	90,54
22/11/2024 16:33:44	277	90,50	13 787	90,54

22/11/2024 16:33:44	247	90,50	14 034	90,54
22/11/2024 16:38:09	447	90,45	14 481	90,54
22/11/2024 16:39:03	59	90,40	14 540	90,54
22/11/2024 17:10:28	729	90,50	15 269	90,54
22/11/2024 17:12:23	546	90,35	15 815	90,53
22/11/2024 17:19:49	576	90,35	16 391	90,52
22/11/2024 17:24:46	309	90,35	16 700	90,52