Modern Times Group A

Transaction in Own Shares • Jan 14, 2025

Under perioden 6 januari 2025 till 10 januari 2025 har Modern Times Group MTG AB (publ) (LEI-kod 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 10 januari 2025 uppgår till 3 799 966 B-aktier och 6 324 343 C-aktier. Det totala antalet aktier i MTG uppgår till 128 310 627. Antalet egna B-aktier 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)
06/01/2025
07/01/2025	22 000	96,0981	2 114 158,20
08/01/2025	22 000	94,3929	2 076 643,80
09/01/2025	12 804	95,2665	1 219 792,27
10/01/2025	20 000	98,3501	1 967 002,00

Information per transaktion

7 JANUARI 2025
Transaktionsdag och tid	Volym (antal aktier)	Pris (SEK)	Aggregerad daglig volym (antal aktier)	Viktat genomsnittspris per dag (SEK)
07/01/2025 09:06:10	150	97,65	150	97,65
07/01/2025 09:06:10	367	97,65	517	97,65
07/01/2025 09:15:08	433	97,15	950	97,42
07/01/2025 09:15:08	238	97,15	1 188	97,37
07/01/2025 09:26:46	637	97,15	1 825	97,29
07/01/2025 09:35:57	484	97,45	2 309	97,32
07/01/2025 09:47:06	480	97,55	2 789	97,36
07/01/2025 09:52:00	365	97,35	3 154	97,36
07/01/2025 10:11:38	50	97,65	3 204	97,37
07/01/2025 10:11:38	375	97,65	3 579	97,40

07/01/2025 10:12:39	508	97 ,60	4 087	97 ,42
07/01/2025 10:27:30	652	97 ,65	4 739	97 ,45
07/01/2025 10:39:39	353	97 ,65	5 092	97 ,47
07/01/2025 10:45:22	363	97 ,25	5 455	97 ,45
07/01/2025 11:02:32	11	96 ,90	5 466	97 ,45
07/01/2025 11:02:32	201	96 ,90	5 667	97 ,43
07/01/2025 11:02:32	355	96 ,90	6 022	97 ,40
07/01/2025 11:15:09	434	96 ,85	6 456	97 ,36
07/01/2025 11:21:52	358	96 ,70	6 814	97 ,33
07/01/2025 11:33:12	353	95 ,95	7 167	97 ,26
07/01/2025 11:52:47	362	96 ,05	7 529	97 ,20
07/01/2025 12:16:09	1	96 ,05	7 530	97 ,20
07/01/2025 12:16:09	286	96 ,05	7 816	97 ,16
07/01/2025 12:16:09	135	96 ,05	7 951	97 ,14
07/01/2025 12:32:32	112	96 ,10	8 063	97 ,13
07/01/2025 12:46:40	432	96 ,15	8 495	97 ,08
07/01/2025 13:02:30	162	95 ,50	8 657	97 ,05
07/01/2025 13:02:30	193	95 ,50	8 850	97 ,01
07/01/2025 13:04:31	918	95 ,50	9 768	96 ,87
07/01/2025 13:06:29	9	95 ,50	9 777	96 ,87
07/01/2025 13:06:29	1 073	95 ,50	10 850	96 ,73
07/01/2025 13:55:15	448	95 ,60	11 298	96 ,69
07/01/2025 13:55:15	19	95 ,60	11 317	96 ,69
07/01/2025 14:06:41	1 732	95 ,80	13 049	96 ,57
07/01/2025 14:06:41	268	95 ,80	13 317	96 ,55
07/01/2025 14:26:40	358	95 ,65	13 675	96 ,53
07/01/2025 14:43:36	105	95 ,65	13 780	96 ,52
07/01/2025 14:43:36	401	95 ,65	14 181	96 ,50
07/01/2025 14:53:19	418	95 ,65	14 599	96 ,48
07/01/2025 15:21:04	54	95 ,65	14 653	96 ,47
07/01/2025 15:21:04	410	95 ,65	15 063	96 ,45
07/01/2025 15:28:45	366	95 ,65	15 429	96 ,43

07/01/2025
15:38:55	36	95 ,65	15 465	96 ,43
07/01/2025	35	95 ,65	15 500	96 ,43
15:38:55 07/01/2025
15:38:55	31	95 ,65	15 531	96 ,43
07/01/2025
15:38:55	305	95 ,65	15 836	96 ,41
07/01/2025	164	95 ,65	16 000	96 ,40
15:38:55
07/01/2025 15:49:00	561	95 ,70	16 561	96 ,38
07/01/2025
16:01:37	413	95 ,80	16 974	96 ,36
07/01/2025	135	95 ,80	17 109	96 ,36
16:01:37
07/01/2025 16:05:01	362	95 ,70	17 471	96 ,35
07/01/2025
16:08:46	353	95 ,65	17 824	96 ,33
07/01/2025	423	95 ,65	18 247	96 ,32
16:17:30
07/01/2025	372	95 ,65	18 619	96 ,30
16:28:55 07/01/2025
16:35:29	374	95 ,25	18 993	96 ,28
07/01/2025	775	95 ,05	19 768	96 ,23
16:53:18
07/01/2025	434	94 ,90	20 202	96 ,21
17:00:58 07/01/2025
17:05:25	67	94 ,85	20 269	96 ,20
07/01/2025	120	94 ,85	20 389	96 ,19
17:05:25
07/01/2025 17:05:25	240	94 ,85	20 629	96 ,18
07/01/2025
17:05:27	116	94 ,85	20 745	96 ,17
07/01/2025	240	94 ,90	20 985	96 ,16
17:10:57
07/01/2025 17:10:57	276	94 ,90	21 261	96 ,14
07/01/2025
17:10:57	739	94 ,90	22 000	96 ,10
8 JANUARI 202 5
08/01/2025	97	95 ,30	97	95 ,30
09:18:20 08/01/2025
09:18:20	562	95 ,30	659	95 ,30
08/01/2025	483	94 ,70	1 142	95 ,05
10:13:28
08/01/2025	77	94 ,65	1 219	95 ,02
10:45:23 08/01/2025
10:53:01	346	94 ,65	1 565	94 ,94
08/01/2025	649	94 ,60	2 214	94 ,84
11:04:10
08/01/2025	67	94 ,45	2 281	94 ,83
11:29:55 08/01/2025
11:40:49	529	94 ,40	2 810	94 ,75

08/01/2025 11:48:38	123	94 ,35	2 933	94 ,73
08/01/2025	123	94 ,35	3 056	94 ,72
11:49:08 08/01/2025
11:49:38	127	94 ,35	3 183	94 ,70
08/01/2025 11:50:08	26	94 ,35	3 209	94 ,70
08/01/2025 11:50:38	124	94 ,35	3 333	94 ,69
08/01/2025 11:56:17	374	94 ,35	3 707	94 ,65
08/01/2025	33	94 ,55	3 740	94 ,65
12:00:18 08/01/2025	41	94 ,55	3 781	94 ,65
12:00:18 08/01/2025
12:00:18	421	94 ,55	4 202	94 ,64
08/01/2025 12:00:18	70	94 ,55	4 272	94 ,64
08/01/2025 12:00:18	70	94 ,55	4 342	94 ,64
08/01/2025 12:00:18	38	94 ,55	4 380	94 ,64
08/01/2025	481	94 ,55	4 861	94 ,63
12:00:18 08/01/2025
12:00:19 08/01/2025	42	94 ,55	4 903	94 ,63
12:00:19	42	94 ,55	4 945	94 ,63
08/01/2025 12:00:19	40	94 ,55	4 985	94 ,63
08/01/2025 12:00:23	493	94 ,45	5 478	94 ,61
08/01/2025 12:10:04	485	94 ,40	5 963	94 ,59
08/01/2025 12:12:50	118	94 ,35	6 081	94 ,59
08/01/2025	20	94 ,35	6 101	94 ,59
12:13:15 08/01/2025	173	94 ,35	6 274	94 ,58
12:14:36 08/01/2025	62	94 ,35	6 336	94 ,58
12:14:36 08/01/2025
12:14:36 08/01/2025	169	94 ,35	6 505	94 ,57
12:20:48	82	94 ,50	6 587	94 ,57
08/01/2025 12:21:28	315	94 ,50	6 902	94 ,57
08/01/2025 12:34:32	46	94 ,30	6 948	94 ,57
08/01/2025 12:35:08	474	94 ,35	7 422	94 ,55
08/01/2025 12:39:21	725	94 ,15	8 147	94 ,52
08/01/2025 12:46:22	509	94 ,00	8 656	94 ,49
08/01/2025 13:19:56	437	93 ,60	9 093	94 ,44
08/01/2025 13:48:04	386	93 ,95	9 479	94 ,42
08/01/2025 14:18:23	68	93 ,85	9 547	94 ,42

08/01/2025 14:18:23	125	93 ,85	9 672	94 ,41
08/01/2025	245	93 ,85	9 917	94 ,40
14:18:23 08/01/2025	125	94 ,10	10 042	94 ,39
14:34:04 08/01/2025
14:34:04	522	94 ,10	10 564	94 ,38
08/01/2025 14:49:47	118	94 ,05	10 682	94 ,38
08/01/2025 14:50:08	279	94 ,05	10 961	94 ,37
08/01/2025 14:53:01	123	94 ,20	11 084	94 ,37
08/01/2025 14:53:01	271	94 ,20	11 355	94 ,36
08/01/2025 15:30:38	565	94 ,40	11 920	94 ,36
08/01/2025 15:31:46	21	94 ,40	11 941	94 ,36
08/01/2025	141	94 ,40	12 082	94 ,36
15:31:46 08/01/2025	210	94 ,40	12 292	94 ,37
15:31:46 08/01/2025	377	94 ,20	12 669	94 ,36
15:38:10 08/01/2025
15:52:21 08/01/2025	768	94 ,20	13 437	94 ,35
15:52:21	269	94 ,20	13 706	94 ,35
08/01/2025 16:05:17	460	94 ,50	14 166	94 ,35
08/01/2025 16:05:17	19	94 ,50	14 185	94 ,35
08/01/2025 16:05:17	460	94 ,50	14 645	94 ,36
08/01/2025 16:09:19	460	94 ,50	15 105	94 ,36
08/01/2025 16:10:57	563	94 ,40	15 668	94 ,36
08/01/2025 16:22:41	80	94 ,40	15 748	94 ,36
08/01/2025 16:22:41	415	94 ,40	16 163	94 ,36
08/01/2025 16:31:51	8	94 ,45	16 171	94 ,36
08/01/2025	602	94 ,45	16 773	94 ,37
16:31:51 08/01/2025	339	94 ,45	17 112	94 ,37
16:34:36 08/01/2025	78	94 ,45	17 190	94 ,37
16:34:36 08/01/2025
16:43:51	697	94 ,40	17 887	94 ,37
08/01/2025 16:50:33	454	94 ,45	18 341	94 ,37
08/01/2025 17:07:52	491	94 ,45	18 832	94 ,37
08/01/2025 17:08:01	19	94 ,45	18 851	94 ,37
08/01/2025 17:15:34	61	94 ,50	18 912	94 ,38
08/01/2025 17:15:34	3 088	94 ,50	22 000	94 ,39

9 JANUARI 202 5
09/01/2025 10:01:33	578	94 ,85	578	94 ,85
09/01/2025 10:01:33	1	94 ,85	579	94 ,85
09/01/2025 10:15:01	250	94 ,75	829	94 ,82
09/01/2025 10:15:01	104	94 ,75	933	94 ,81
09/01/2025 10:15:01	85	94 ,75	1 018	94 ,81
09/01/2025 10:52:29	14	95 ,20	1 032	94 ,81
09/01/2025 11:20:46	100	95 ,30	1 132	94 ,86
09/01/2025 11:22:35	133	95 ,25	1 265	94 ,90
09/01/2025 11:22:35	586	95 ,25	1 851	95 ,01
09/01/2025 11:33:07	99	95 ,35	1 950	95 ,03
09/01/2025 11:33:07	13	95 ,35	1 963	95 ,03
09/01/2025 11:34:44	127	95 ,15	2 090	95 ,04
09/01/2025 11:34:44	388	95 ,15	2 478	95 ,05
09/01/2025 12:12:33	125	95 ,60	2 603	95 ,08
09/01/2025 12:12:33	112	95 ,60	2 715	95 ,10
09/01/2025 12:20:50	89	95 ,75	2 804	95 ,12
09/01/2025 12:20:50	39	95 ,75	2 843	95 ,13
09/01/2025 12:20:50	40	95 ,75	2 883	95 ,14
09/01/2025 12:37:16	500	95 ,60	3 383	95 ,21
09/01/2025 12:38:37	493	95 ,55	3 876	95 ,25
09/01/2025 12:42:38	256	95 ,55	4 132	95 ,27
09/01/2025 12:43:42	571	95 ,50	4 703	95 ,30
09/01/2025 13:03:03	500	95 ,60	5 203	95 ,33
09/01/2025 13:03:04	680	95 ,70	5 883	95 ,37
09/01/2025 13:16:32	449	95 ,95	6 332	95 ,41
09/01/2025 13:16:32	80	95 ,95	6 412	95 ,42
09/01/2025 13:16:32	51	95 ,95	6 463	95 ,42
09/01/2025 13:16:32	1	95 ,95	6 464	95 ,42
09/01/2025 13:24:32	15	95 ,90	6 479	95 ,42
09/01/2025 13:24:32	18	95 ,90	6 497	95 ,42
09/01/2025 13:27:44	441	95 ,85	6 938	95 ,45

09/01/2025 13:27:44	306	95 ,85	7 244	95 ,47
09/01/2025 14:02:16	496	95 ,65	7 740	95 ,48
09/01/2025 14:28:04	529	95 ,50	8 269	95 ,48
09/01/2025 14:40:50	446	95 ,40	8 715	95 ,48
09/01/2025 14:47:57	200	95 ,15	8 915	95 ,47
09/01/2025 14:47:57	186	95 ,15	9 101	95 ,46
09/01/2025 15:05:14	411	94 ,90	9 512	95 ,44
09/01/2025 15:14:31	232	94 ,75	9 744	95 ,42
09/01/2025 15:14:31	291	94 ,75	10 035	95 ,40
09/01/2025	89	94 ,65	10 124	95 ,40
15:40:13 09/01/2025	293	94 ,65	10 417	95 ,38
15:40:13 09/01/2025	392	94 ,75	10 809	95 ,35
15:54:14 09/01/2025	534	94 ,80	11 343	95 ,33
16:30:00 09/01/2025	417	94 ,80	11 760	95 ,31
17:04:06 09/01/2025	239	94 ,80	11 999	95 ,30
17:04:06 09/01/2025	125	94 ,80	12 124	95 ,29
17:11:55 09/01/2025	432	94 ,80	12 556	95 ,28
17:11:55 09/01/2025	133	94 ,85	12 689	95 ,27
17:19:57 09/01/2025	115	94 ,75	12 804	95 ,27
17:23:37
10 JANUARI 202 5
10/01/2025 09:01:51	377	97 ,85	377	97 ,85
10/01/2025 09:06:18	360	98 ,00	737	97 ,92
10/01/2025 09:18:35	268	97 ,40	1 005	97 ,78
10/01/2025 09:18:35	427	97 ,40	1 432	97 ,67
10/01/2025 09:54:10	22	97 ,75	1 454	97 ,67
10/01/2025 09:54:10	426	97 ,75	1 880	97 ,69
10/01/2025 09:55:02	465	97 ,40	2 345	97 ,63
10/01/2025 09:59:05	682	97 ,55	3 027	97 ,61
10/01/2025 10:10:22	525	97 ,80	3 552	97 ,64
10/01/2025 10:21:14	382	98 ,05	3 934	97 ,68
10/01/2025 10:32:03	343	97 ,65	4 277	97 ,68

10/01/2025 30 97 ,65 4 307 97 ,68 10:32:03
10/01/2025 618 97 ,15 4 925 97 ,61
10:52:36 10/01/2025 233 97 ,05 5 158 97 ,59
11:16:12 10/01/2025
31 97 ,05 5 189 97 ,58 11:16:12 10/01/2025
53 97 ,05 5 242 97 ,58 11:16:12
10/01/2025 390 97 ,05 5 632 97 ,54 11:16:12
10/01/2025 365 97 ,15 5 997 97 ,52 11:25:25
10/01/2025 426 97 ,25 6 423 97 ,50 11:34:10
10/01/2025 409 97 ,70 6 832 97 ,51 11:57:12
10/01/2025 360 97 ,85 7 192 97 ,53 12:20:43
10/01/2025 404 98 ,15 7 596 97 ,56 12:40:55
10/01/2025 298 98 ,30 7 894 97 ,59 13:00:32
10/01/2025 536 98 ,40 8 430 97 ,64 13:58:41
10/01/2025 4 98 ,35 8 434 97 ,64 14:29:36
10/01/2025 419 98 ,35 8 853 97 ,67 14:29:36
10/01/2025 168 98 ,30 9 021 97 ,69 14:29:59
10/01/2025 40 98 ,30 9 061 97 ,69 14:29:59
10/01/2025 166 98 ,30 9 227 97 ,70 14:29:59
10/01/2025 107 98 ,30 9 334 97 ,71 14:30:01
10/01/2025 33 98 ,30 9 367 97 ,71 14:30:07
10/01/2025 384 98 ,05 9 751 97 ,72 14:41:59
10/01/2025 647 98 ,05 10 398 97 ,74 14:58:08
10/01/2025 361 98 ,35 10 759 97 ,76 15:09:35
10/01/2025 784 98 ,55 11 543 97 ,82 15:30:35
10/01/2025 370 98 ,40 11 913 97 ,83 15:37:03
10/01/2025 382 98 ,40 12 295 97 ,85 15:41:45
10/01/2025 357 98 ,15 12 652 97 ,86 15:46:08
10/01/2025 554 98 ,60 13 206 97 ,89 15:59:43
10/01/2025 93 98 ,55 13 299 97 ,90 15:59:45
10/01/2025 499 98 ,55 13 798 97 ,92
15:59:59 10/01/2025 537 98 ,75 14 335 97 ,95 16:14:45

10/01/2025 16:25:19	397	99 ,20	15 401	98 ,03
10/01/2025 16:40:53	1	99 ,55	15 402	98 ,03
10/01/2025 16:42:29	27	99 ,70	15 429	98 ,03
10/01/2025 16:42:29	44	99 ,70	15 473	98 ,04
10/01/2025 16:42:29	130	99 ,70	15 603	98 ,05
10/01/2025 16:42:29	45	99 ,70	15 648	98 ,06
10/01/2025 16:42:29	41	99 ,70	15 689	98 ,06
10/01/2025 16:42:49	433	99 ,60	16 122	98 ,10
10/01/2025 16:45:14	428	99 ,65	16 550	98 ,14
10/01/2025 16:52:12	374	99 ,65	16 924	98 ,17
10/01/2025 16:57:43	388	99 ,45	17 312	98 ,20
10/01/2025 17:01:35	376	99 ,45	17 688	98 ,23
10/01/2025 17:03:23	363	99 ,40	18 051	98 ,25
10/01/2025 17:08:17	107	99 ,25	18 158	98 ,26
10/01/2025 17:08:17	64	99 ,25	18 222	98 ,26
10/01/2025 17:08:17	1 778	99 ,25	20 000	98 ,35