Modern Times Group A

Transaction in Own Shares • Dec 17, 2024

During the period between 9 December and 13 December 2024 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 13 December 2024 amounts to 3,525,524 class B shares and 6,324,343 class C shares. The total number of shares in MTG amounts to 128,310,627. The number of own Class B shares held by MTG and the total number of shares in MTG reflect the cancellation of 3,358,100 Class B shares on 5 August 2024.

Aggregated details

Date	Aggregated daily volume (number of shares)	Weighted average share price per day (SEK)	Total daily transaction value (SEK)
09/12/2024	12,230	93.8144	1,147,350.11
10/12/2024	12,502	93.2164	1,165,391.43
11/12/2024	19,492	92.3752	1,800,577.40
12/12/2024	22,000	92.1947	2,028,283.40
13/12/2024	22,000	93.1582	2,049,480.40

Details per transaction

9 DECEMBER 2024
Time	Volume (number of shares)	Price (SEK)	Aggregated daily volume (number of shares)	Weighted average share price per day (SEK)
09/12/2024 09:04:39	584	94.25	584	94.25
09/12/2024 09:28:50	522	94.10	1,106	94.18
09/12/2024 09:59:11	3	94.05	1,109	94.18
09/12/2024 09:59:33	484	94.05	1,593	94.14
09/12/2024 10:19:58	550	94.00	2,143	94.10
09/12/2024 10:52:31	35	94.10	2,178	94.10
09/12/2024 10:52:31	454	94.10	2,632	94.10
09/12/2024 10:56:57	75	94.10	2,707	94.10
09/12/2024 10:56:57	391	94.10	3,098	94.10
09/12/2024 10:56:57	12	94.10	3,110	94.10

09/12/2024 11:15:24	420	94.15	3,530	94.11
09/12/2024 11:42:52	393	93.95	3,923	94.09
09/12/2024	198	94.05	4,121	94.09
12:19:40 09/12/2024	320	94.05	4,441	94.09
12:19:40 09/12/2024	51	94.00	4,492	94.09
12:56:33 09/12/2024	414	93.95	4,906	94.07
13:05:22 09/12/2024
13:23:59 09/12/2024	207	94.00	5,113	94.07
13:23:59	90	94.00	5,203	94.07
09/12/2024 13:50:40	535	94.00	5,738	94.06
09/12/2024 14:11:44	104	93.95	5,842	94.06
09/12/2024 14:25:53	512	94.00	6,354	94.06
09/12/2024 14:28:17	78	93.85	6,432	94.05
09/12/2024 14:48:36	533	93.90	6,965	94.04
09/12/2024 15:03:46	150	93.75	7,115	94.04
09/12/2024 15:03:46	362	93.75	7,477	94.02
09/12/2024 15:28:00	512	93.55	7,989	93.99
09/12/2024 15:55:59	437	93.55	8,426	93.97
09/12/2024 15:55:59	1	93.55	8,427	93.97
09/12/2024 16:14:44	472	93.45	8,899	93.94
09/12/2024 16:14:46	524	93.50	9,423	93.92
09/12/2024 16:28:54	3	93.45	9,426	93.92
09/12/2024 16:33:08	448	93.45	9,874	93.90
09/12/2024 16:33:08	28	93.45	9,902	93.89
09/12/2024 16:34:58	21	93.45	9,923	93.89
09/12/2024 16:42:11	20	93.55	9,943	93.89
09/12/2024 16:42:11	42	93.55	9,985	93.89
09/12/2024 16:42:11	13	93.55	9,998	93.89
09/12/2024 16:42:11	55	93.55	10,053	93.89
09/12/2024 16:46:12	82	93.55	10,135	93.89
09/12/2024	42	93.55	10,177	93.89
16:46:12 09/12/2024	147	93.55	10,324	93.88
16:58:14 09/12/2024	342	93.55	10,666	93.87
16:58:14

09/12/2024	444	93.45	11,110	93.85
17:05:28 09/12/2024	694	93.45	11,804	93.83
17:14:15 09/12/2024	423	93.40	12,227	93.81
17:15:12 09/12/2024
17:21:02	3	93.40	12,230	93.81
			10 DECEMBER 2024
10/12/2024 09:13:20	470	93.45	470	93.45
10/12/2024 09:37:53	430	92.95	900	93.21
10/12/2024 11:02:50	150	92.75	1,050	93.15
10/12/2024 11:02:50	307	92.75	1,357	93.06
10/12/2024 11:02:50	114	92.75	1,471	93.03
10/12/2024 11:03:17	26	92.95	1,497	93.03
10/12/2024 11:04:42	516	92.90	2,013	93.00
10/12/2024 11:05:01	468	92.90	2,481	92.98
10/12/2024 12:12:16	656	93.25	3,137	93.04
10/12/2024 12:13:06	479	93.20	3,616	93.06
10/12/2024 12:21:30	8	93.25	3,624	93.06
10/12/2024 12:21:30	416	93.25	4,040	93.08
10/12/2024 12:38:59	214	92.95	4,254	93.07
10/12/2024 12:38:59	129	92.95	4,383	93.07
10/12/2024 12:56:23	459	93.05	4,842	93.07
10/12/2024 12:56:23	67	93.05	4,909	93.07
10/12/2024 13:17:22	117	93.10	5,026	93.07
10/12/2024 13:17:22	321	93.10	5,347	93.07
10/12/2024 14:00:38	224	92.90	5,571	93.06
10/12/2024 14:21:00	436	92.85	6,007	93.05
10/12/2024 14:43:09	443	93.05	6,450	93.05
10/12/2024 15:02:25	511	93.20	6,961	93.06
10/12/2024 15:23:09	585	93.30	7,546	93.08
10/12/2024 15:23:48	429	93.25	7,975	93.09
10/12/2024 15:23:48	79	93.25	8,054	93.09
10/12/2024 15:29:33	589	93.50	8,643	93.12

10/12/2024 15:32:17	177	93.70	8,820	93.13
10/12/2024 15:32:17	35	93.70	8,855	93.13
10/12/2024 15:34:41	583	93.65	9,438	93.16
10/12/2024 15:47:38	427	93.75	9,865	93.19
10/12/2024 15:50:55	363	93.55	10,228	93.20
10/12/2024 15:50:56	7	93.55	10,235	93.20
10/12/2024 16:16:44	14	93.60	10,249	93.20
10/12/2024 16:16:44	481	93.60	10,730	93.22
10/12/2024 16:44:14	528	93.25	11,258	93.22
10/12/2024 17:06:25	105	93.30	11,363	93.22
10/12/2024 17:06:25	358	93.30	11,721	93.22
10/12/2024 17:09:34	60	93.15	11,781	93.22
10/12/2024 17:09:40	454	93.15	12,235	93.22
10/12/2024 17:24:44	66	93.00	12,301	93.22
10/12/2024 17:24:49	68	93.05	12,369	93.22
10/12/2024 17:24:50	133	93.05	12,502	93.22
			11 DECEMBER 2024
11/12/2024	448	92.15	448	92.15
09:29:19 11/12/2024	386	92.10	834	92.13
09:33:50 11/12/2024	437	92.10	1,271	92.12
09:55:13 11/12/2024	543	92.10	1,814	92.11
10:00:50 11/12/2024	165	92.10	1,979	92.11
10:00:50 11/12/2024	305	92.20	2,284	92.12
10:06:51 11/12/2024	243	92.20	2,527	92.13
10:06:51 11/12/2024	488	92.25	3,015	92.15
10:14:03 11/12/2024	441	92.20	3,456	92.16
10:28:09 11/12/2024	535	92.20	3,991	92.16
11:04:50 11/12/2024 11:11:11	9	92.20	4,000	92.16
11/12/2024	12	92.20	4,012	92.16
11:11:31 11/12/2024 11:11:31	524	92.20	4,536	92.17

11/12/2024 11:29:21	305	92.20	5,428	92.17
11/12/2024 11:29:21	88	92.20	5,516	92.17
11/12/2024 12:02:07	461	92.10	5,977	92.16
11/12/2024 12:20:00	201	92.15	6,178	92.16
11/12/2024 12:20:00	339	92.15	6,517	92.16
11/12/2024 12:21:22	378	92.10	6,895	92.16
11/12/2024 12:48:04	416	92.10	7,311	92.15
11/12/2024 12:48:04	215	92.10	7,526	92.15
11/12/2024 13:13:52	630	92.00	8,156	92.14
11/12/2024 13:33:54	814	92.45	8,970	92.17
11/12/2024 13:48:10	584	92.60	9,554	92.20
11/12/2024 13:48:10	21	92.60	9,575	92.20
11/12/2024 14:14:02	385	92.45	9,960	92.21
11/12/2024 14:36:32	527	92.70	10,487	92.23
11/12/2024 14:40:57	626	92.60	11,113	92.25
11/12/2024 14:54:03	521	92.30	11,634	92.25
11/12/2024 15:12:21	584	92.55	12,218	92.27
11/12/2024 15:30:02	411	92.55	12,629	92.28
11/12/2024 15:36:04	484	92.50	13,113	92.29
11/12/2024 15:48:04	401	92.50	13,514	92.29
11/12/2024 15:48:04	251	92.50	13,765	92.30
11/12/2024 15:49:04	80	92.45	13,845	92.30
11/12/2024 15:50:04	285	92.45	14,130	92.30
11/12/2024 15:51:04	24	92.45	14,154	92.30
11/12/2024 15:59:05	454	92.30	14,608	92.30
11/12/2024 16:08:22	745	92.45	15,353	92.31
11/12/2024 16:21:08	74	92.60	15,427	92.31
11/12/2024 16:21:08	322	92.60	15,749	92.31
11/12/2024 16:21:10	498	92.45	16,247	92.32
11/12/2024 16:35:00	97	92.70	16,344	92.32
11/12/2024 16:35:00	385	92.70	16,729	92.33
11/12/2024 16:54:00	581	92.65	17,310	92.34

11/12/2024 17:08:56	331	92.55	17,641	92.34
11/12/2024 17:08:56	143	92.55	17,784	92.35
11/12/2024 17:09:12	4	92.65	17,788	92.35
11/12/2024 17:13:35	41	92.75	17,829	92.35
11/12/2024 17:13:36	24	92.75	17,853	92.35
11/12/2024 17:13:37	528	92.70	18,381	92.36
11/12/2024 17:15:49	484	92.70	18,865	92.37
11/12/2024 17:21:51	219	92.65	19,084	92.37
11/12/2024 17:22:27	151	92.65	19,235	92.37
11/12/2024 17:22:57	104	92.65	19,339	92.37
11/12/2024 17:23:27	20	92.60	19,359	92.37
11/12/2024 17:23:41	2	92.60	19,361	92.37
11/12/2024 17:23:53	1	92.60	19,362	92.37
11/12/2024 17:23:53	1	92.60	19,363	92.37
11/12/2024 17:23:57	125	92.60	19,488	92.38
11/12/2024 17:24:40	1	92.65	19,489	92.38
11/12/2024 17:24:40	3	92.65	19,492	92.38
			12 DECEMBER 2024
12/12/2024 09:05:36	388	92.95	388	92.95
12/12/2024 09:15:51	514	93.20	902	93.09
12/12/2024 09:15:51	153	93.20	1,055	93.11
12/12/2024 09:18:00	629	93.00	1,684	93.07
12/12/2024 09:28:07	382	92.80	2,066	93.02
12/12/2024 09:31:36	137	92.45	2,203	92.98
12/12/2024 09:31:36	237	92.45	2,440	92.93
12/12/2024 09:41:37	379	92.35	2,819	92.85
12/12/2024 09:46:01	500	92.45	3,319	92.79
12/12/2024 09:54:27	379	92.45	3,698	92.76
12/12/2024 10:02:31	395	92.25	4,093	92.71
12/12/2024 10:19:51	762	92.25	4,855	92.64
12/12/2024 10:28:10	436	92.40	5,291	92.62

12/12/2024 10:41:37	384	92.10	5,675	92.58
12/12/2024	434	92.10	6,109	92.55
10:55:37 12/12/2024	391	92.00	6,500	92.51
11:09:08 12/12/2024
11:17:58	526	92.00	7,026	92.48
12/12/2024 11:30:37	163	92.05	7,189	92.47
12/12/2024 11:30:37	305	92.05	7,494	92.45
12/12/2024 11:52:37	371	92.00	7,865	92.43
12/12/2024 12:13:44	175	92.15	8,040	92.42
12/12/2024 12:24:48	541	92.45	8,581	92.42
12/12/2024 12:53:07	539	92.20	9,120	92.41
12/12/2024 13:27:38	134	92.15	9,254	92.41
12/12/2024 13:27:38	288	92.15	9,542	92.40
12/12/2024 13:58:39	381	92.10	9,923	92.39
12/12/2024 14:16:39	60	92.10	9,983	92.39
12/12/2024 14:21:51	422	92.05	10,405	92.37
12/12/2024 14:45:16	183	92.05	10,588	92.37
12/12/2024 14:45:16	589	92.05	11,177	92.35
12/12/2024 14:54:12	581	92.10	11,758	92.34
12/12/2024 15:11:45	436	92.10	12,194	92.33
12/12/2024 15:38:09	178	91.95	12,372	92.32
12/12/2024 15:45:24	59	92.20	12,431	92.32
12/12/2024 15:45:24	52	92.20	12,483	92.32
12/12/2024 15:45:24	57	92.20	12,540	92.32
12/12/2024 15:45:25	54	92.20	12,594	92.32
12/12/2024 15:45:25	56	92.20	12,650	92.32
12/12/2024 15:47:18	1,373	92.15	14,023	92.30
12/12/2024 16:02:09	673	91.95	14,696	92.29
12/12/2024 16:02:09	490	91.95	15,186	92.28
12/12/2024 16:17:39	355	91.95	15,541	92.27
12/12/2024 16:20:08	200	91.95	15,741	92.27
12/12/2024 16:20:08	65	91.95	15,806	92.26
12/12/2024 16:20:08	571	91.90	16,377	92.25

12/12/2024 16:27:32	372	91.85	16,749	92.24
12/12/2024 16:40:28	668	92.00	17,417	92.23
12/12/2024 16:51:31	51	92.15	17,468	92.23
12/12/2024 16:55:40	224	92.05	17,692	92.23
12/12/2024 16:55:40	493	92.05	18,185	92.23
12/12/2024 17:04:10	345	92.00	18,530	92.22
12/12/2024 17:06:41	800	92.05	19,330	92.21
12/12/2024 17:06:41	240	92.05	19,570	92.21
12/12/2024 17:06:41	84	92.05	19,654	92.21
12/12/2024 17:06:41	233	92.05	19,887	92.21
12/12/2024 17:10:51	1,000	92.05	20,887	92.20
12/12/2024 17:10:51	195	92.05	21,082	92.20
12/12/2024 17:10:52	894	92.05	21,976	92.19
12/12/2024 17:13:59	24	92.05	22,000	92.19
			13 DECEMBER 2024
13/12/2024 09:15:47	637	91.70	637	91.70
13/12/2024 09:25:22	492	91.75	1,129	91.72
13/12/2024 09:28:44	957	91.95	2,086	91.83
13/12/2024 09:46:57	690	92.00	2,776	91.87
13/12/2024 10:04:55	512	91.95	3,288	91.88
13/12/2024 10:07:07	747	92.00	4,035	91.90
13/12/2024 10:16:27	512	92.25	4,547	91.94
13/12/2024 10:23:19	385	92.10	4,932	91.96
13/12/2024 10:38:33	395	91.80	5,327	91.94
13/12/2024 10:48:11	443	91.80	5,770	91.93
13/12/2024 11:12:10	66	92.65	5,836	91.94
13/12/2024 11:12:37	31	92.65	5,867	91.94
13/12/2024 11:21:21	74	92.75	5,941	91.95
13/12/2024 11:24:48	32	93.10	5,973	91.96
13/12/2024 11:25:18	843	93.05	6,816	92.10
13/12/2024 11:52:33	520	93.25	7,336	92.18

13/12/2024 11:52:33	93	93.25	7,429	92.19
13/12/2024 11:53:06	101	93.15	7,530	92.20
13/12/2024	303	93.15	7,833	92.24
11:53:06 13/12/2024	290	93.45	8,123	92.28
12:36:38 13/12/2024	175	93.45	8,298	92.31
12:36:38 13/12/2024	232	93.45	8,530	92.34
12:36:38 13/12/2024	409	93.10	8,939	92.37
12:50:13 13/12/2024	777	93.20	9,716	92.44
13:45:58 13/12/2024	533	93.10	10,249	92.47
14:18:56 13/12/2024
14:32:30 13/12/2024	552	93.50	10,801	92.53
14:59:08 13/12/2024	718	94.50	11,519	92.65
15:27:43	491	94.15	12,010	92.71
13/12/2024 15:30:07	275	94.10	12,285	92.74
13/12/2024 15:30:07	123	94.10	12,408	92.76
13/12/2024 15:37:53	475	93.90	12,883	92.80
13/12/2024 15:47:12	380	94.05	13,263	92.83
13/12/2024 15:47:12	629	94.05	13,892	92.89
13/12/2024 15:57:53	765	93.80	14,657	92.94
13/12/2024 15:59:45	401	93.65	15,058	92.96
13/12/2024 16:08:21	404	93.50	15,462	92.97
13/12/2024 16:08:25	389	93.40	15,851	92.98
13/12/2024 16:32:35	136	93.65	15,987	92.99
13/12/2024 16:32:35	1,048	93.65	17,035	93.03
13/12/2024 16:40:45	861	93.65	17,896	93.06
13/12/2024 16:48:22	131	93.45	18,027	93.06
13/12/2024 16:48:22	251	93.45	18,278	93.06
13/12/2024 16:52:23	168	93.35	18,446	93.07
13/12/2024 17:01:12	119	93.45	18,565	93.07
13/12/2024 17:01:12	883	93.45	19,448	93.09
13/12/2024 17:13:02	319	93.70	19,767	93.10
13/12/2024 17:13:02	681	93.70	20,448	93.12
13/12/2024 17:13:02	175	93.70	20,623	93.12

13/12/2024 17:13:02	1,062	93.70	21,685	93.15
13/12/2024 17:13:02	315	93.70	22,000	93.16