Modern Times Group A

Transaction in Own Shares • Jan 21, 2025

Under perioden 13 januari 2025 till 17 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 17 januari 2025 uppgår till 3 891 195 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)
13/01/2025	20 000	98,5362	1 970 724,00
14/01/2025	16 229	97,3338	1 579 630,24
15/01/2025	20 000	98,0317	1 960 634,00
16/01/2025	20 000	99,5152	1 990 304,00
17/01/2025	15 000	103,1345	1 547 017,50

Information per transaktion

13 JANUARI 2025
Transaktionsdag och tid	Volym (antal aktier)	Pris (SEK)	Aggregerad daglig volym (antal aktier)	Viktat genomsnittspris per dag (SEK)
13/01/2025 09:12:01	125	98,95	125	98,95
13/01/2025 09:12:01	318	98,95	443	98,95
13/01/2025 09:26:35	429	99,40	872	99,17
13/01/2025 09:29:48	486	99,50	1 358	99,29
13/01/2025 09:32:15	26	99,40	1 384	99,29
13/01/2025 09:32:15	447	99,40	1 831	99,32
13/01/2025 09:38:27	22	99,10	1 853	99,32
13/01/2025 09:38:27	335	99,10	2 188	99,28
13/01/2025 09:52:28	583	99,10	2 771	99,24
13/01/2025 09:52:28	74	99,10	2 845	99,24

13/01/2025 10:01:41	567	98 ,90	3 412	99 ,18
13/01/2025	540	98 ,55	3 952	99 ,10
10:16:11 13/01/2025	56	98 ,50	4 008	99 ,09
10:31:41 13/01/2025
10:38:38	654	98 ,55	4 662	99 ,01
13/01/2025 10:49:13	44	98 ,70	4 706	99 ,01
13/01/2025 10:49:13	363	98 ,70	5 069	98 ,99
13/01/2025 11:18:48	272	99 ,05	5 341	98 ,99
13/01/2025 11:42:28	528	98 ,90	5 869	98 ,98
13/01/2025 11:42:28	759	98 ,90	6 628	98 ,97
13/01/2025 11:58:22	353	98 ,75	6 981	98 ,96
13/01/2025 12:50:17	372	98 ,95	7 353	98 ,96
13/01/2025 12:50:17	599	98 ,95	7 952	98 ,96
13/01/2025 13:37:18	454	99 ,20	8 406	98 ,97
13/01/2025 13:37:18	75	99 ,20	8 481	98 ,98
13/01/2025 14:31:31	59	98 ,80	8 540	98 ,97
13/01/2025 14:31:31	324	98 ,80	8 864	98 ,97
13/01/2025 14:31:31	114	98 ,80	8 978	98 ,97
13/01/2025 14:31:31	294	98 ,80	9 272	98 ,96
13/01/2025 14:55:35	392	98 ,85	9 664	98 ,96
13/01/2025 14:55:35	16	98 ,85	9 680	98 ,96
13/01/2025 14:55:35	407	98 ,85	10 087	98 ,95
13/01/2025 14:57:31	493	98 ,65	10 580	98 ,94
13/01/2025 15:09:06	361	98 ,30	10 941	98 ,92
13/01/2025 15:25:24	112	98 ,45	11 053	98 ,91
13/01/2025 15:25:24	262	98 ,45	11 315	98 ,90
13/01/2025 15:30:05	366	98 ,35	11 681	98 ,88
13/01/2025 15:37:05	11	97 ,90	11 692	98 ,88
13/01/2025 15:37:06	387	97 ,90	12 079	98 ,85
13/01/2025 15:41:46	358	98 ,05	12 437	98 ,83
13/01/2025 15:57:11	17	98 ,10	12 454	98 ,83
13/01/2025 15:58:22	741	98 ,10	13 195	98 ,79
13/01/2025 15:58:22	546	98 ,05	13 741	98 ,76

13/01/2025 16:04:13	11	97 ,80	13 752	98 ,76
13/01/2025 16:04:47	350	97 ,80	14 102	98 ,73
13/01/2025 16:10:19	102	98 ,00	14 204	98 ,73
13/01/2025 16:10:19	274	98 ,00	14 478	98 ,71
13/01/2025 16:23:02	353	97 ,90	14 831	98 ,69
13/01/2025 16:38:37	61	98 ,00	14 892	98 ,69
13/01/2025 16:46:54	39	98 ,20	14 931	98 ,69
13/01/2025 16:46:54	267	98 ,20	15 198	98 ,68
13/01/2025 16:46:54	71	98 ,20	15 269	98 ,68
13/01/2025 16:46:54	71	98 ,20	15 340	98 ,68
13/01/2025 16:53:39	1 231	98 ,20	16 571	98 ,64
13/01/2025 16:53:49	418	98 ,15	16 989	98 ,63
13/01/2025 17:06:07	556	98 ,05	17 545	98 ,61
13/01/2025 17:06:07	137	98 ,00	17 682	98 ,61
13/01/2025 17:06:07	226	98 ,00	17 908	98 ,60
13/01/2025 17:07:06	250	98 ,00	18 158	98 ,59
13/01/2025 17:07:06	125	98 ,00	18 283	98 ,59
13/01/2025 17:07:06	125	98 ,00	18 408	98 ,58
13/01/2025 17:07:06	1 210	98 ,00	19 618	98 ,55
13/01/2025 17:07:06	382	98 ,00	20 000	98 ,54
14 JANUARI 202 5
14/01/2025
09:17:18 14/01/2025	152	97 ,95	152	97 ,95
09:17:18	125	97 ,95	277	97 ,95
14/01/2025 09:17:18	136	97 ,95	413	97 ,95
14/01/2025 10:16:27	69	98 ,00	482	97 ,96
14/01/2025 10:16:27	194	98 ,00	676	97 ,97
14/01/2025 10:16:27	168	98 ,00	844	97 ,98
14/01/2025 10:25:26	353	97 ,80	1 197	97 ,92
14/01/2025 11:13:53	153	97 ,45	1 350	97 ,87
14/01/2025 11:13:53	264	97 ,45	1 614	97 ,80
14/01/2025 11:25:30	393	97 ,25	2 007	97 ,69
14/01/2025 12:35:26	956	97 ,65	2 963	97 ,68

14/01/2025 12:35:27	52	97 ,60	3 015	97 ,68
14/01/2025 12:37:53	701	97 ,55	3 716	97 ,65
14/01/2025 12:38:46	625	97 ,45	4 341	97 ,62
14/01/2025 13:00:07	385	97 ,20	4 726	97 ,59
14/01/2025 13:21:46	125	97 ,15	4 851	97 ,58
14/01/2025 13:21:46	399	97 ,15	5 250	97 ,55
14/01/2025 14:07:11	422	97 ,15	5 672	97 ,52
14/01/2025 14:13:36	492	97 ,15	6 164	97 ,49
14/01/2025 14:34:57	1 398	97 ,40	7 562	97 ,47
14/01/2025 14:34:59	125	97 ,40	7 687	97 ,47
14/01/2025 14:34:59	250	97 ,40	7 937	97 ,47
14/01/2025 14:34:59	125	97 ,40	8 062	97 ,47
14/01/2025 14:34:59	122	97 ,40	8 184	97 ,47
14/01/2025 14:35:01	64	97 ,35	8 248	97 ,46
14/01/2025 14:35:01	371	97 ,35	8 619	97 ,46
14/01/2025 14:39:43	591	97 ,35	9 210	97 ,45
14/01/2025 14:39:46	112	97 ,35	9 322	97 ,45
14/01/2025 14:39:46	125	97 ,35	9 447	97 ,45
14/01/2025 14:39:46	125	97 ,35	9 572	97 ,45
14/01/2025 14:39:46	295	97 ,35	9 867	97 ,45
14/01/2025 14:55:01	125	97 ,25	9 992	97 ,44
14/01/2025 14:55:01	250	97 ,25	10 242	97 ,44
14/01/2025 14:55:01	148	97 ,25	10 390	97 ,44
14/01/2025 15:14:30	239	97 ,40	10 629	97 ,44
14/01/2025 15:14:30	326	97 ,40	10 955	97 ,43
14/01/2025 15:30:22	255	97 ,25	11 210	97 ,43
14/01/2025 15:30:22	101	97 ,25	11 311	97 ,43
14/01/2025 15:36:03	202	97 ,20	11 513	97 ,42
14/01/2025 15:36:03	125	97 ,20	11 638	97 ,42
14/01/2025 15:36:03	26	97 ,20	11 664	97 ,42
14/01/2025 15:47:47	644	97 ,15	12 308	97 ,41
14/01/2025 15:47:47	83	97 ,15	12 391	97 ,41

14/01/2025 15:59:14	844	97 ,25	13 235	97 ,40
14/01/2025	104	97 ,25	13 339	97 ,39
15:59:14 14/01/2025	108	97 ,35	13 447	97 ,39
16:12:51 14/01/2025	22	97 ,35	13 469	97 ,39
16:12:51 14/01/2025	42	97 ,35	13 511	97 ,39
16:12:51 14/01/2025	34	97 ,35	13 545	97 ,39
16:12:52 14/01/2025	50	97 ,35	13 595	97 ,39
16:12:52 14/01/2025	45	97 ,35	13 640	97 ,39
16:12:52 14/01/2025	53	97 ,35	13 693	97 ,39
16:14:54 14/01/2025	10	97 ,35	13 703	97 ,39
16:14:54 14/01/2025	55	97 ,35	13 758	97 ,39
16:14:54 14/01/2025	565	97 ,25	14 323	97 ,39
16:26:40 14/01/2025	50	97 ,25	14 373	97 ,39
16:26:56 14/01/2025	91	97 ,25	14 464	97 ,39
16:26:56 14/01/2025
16:26:56 14/01/2025	43	97 ,25	14 507	97 ,39
16:26:56 14/01/2025	50	97 ,25	14 557	97 ,39
16:26:56 14/01/2025	185	97 ,25	14 742	97 ,38
16:28:20	524	97 ,10	15 266	97 ,37
14/01/2025 16:53:21	434	96 ,80	15 700	97 ,36
14/01/2025 17:11:21	139	96 ,65	15 839	97 ,35
14/01/2025 17:20:24	1	96 ,60	15 840	97 ,35
14/01/2025 17:22:20	55	96 ,60	15 895	97 ,35
14/01/2025 17:22:20	125	96 ,60	16 020	97 ,34
14/01/2025 17:22:20	209	96 ,60	16 229	97 ,33
15 JANUARI 202 5
15/01/2025 09:40:39	17	97 ,25	17	97 ,25
15/01/2025 09:43:49	350	97 ,30	367	97 ,30
15/01/2025 09:52:08	27	97 ,30	394	97 ,30
15/01/2025 09:52:08	337	97 ,30	731	97 ,30
15/01/2025 10:11:14	523	97 ,25	1 254	97 ,28
15/01/2025 10:45:04	582	97 ,80	1 836	97 ,44
15/01/2025 10:49:14	539	97 ,80	2 375	97 ,52

15/01/2025 10:49:14	40	97 ,80	2 415	97 ,53
15/01/2025	420	97 ,85	2 835	97 ,58
10:57:25 15/01/2025	313	97 ,85	3 148	97 ,60
10:57:25 15/01/2025	467	97 ,90	3 615	97 ,64
10:58:02 15/01/2025
10:58:02 15/01/2025	26	97 ,90	3 641	97 ,64
11:16:07	9	97 ,65	3 650	97 ,64
15/01/2025 11:16:07	644	97 ,65	4 294	97 ,64
15/01/2025 11:25:15	626	97 ,45	4 920	97 ,62
15/01/2025 11:43:59	650	97 ,65	5 570	97 ,62
15/01/2025 11:50:04	627	97 ,75	6 197	97 ,64
15/01/2025 11:55:23	685	97 ,80	6 882	97 ,65
15/01/2025	367	97 ,70	7 249	97 ,66
12:14:27 15/01/2025	456	97 ,60	7 705	97 ,65
13:05:31 15/01/2025
13:09:31 15/01/2025	267	97 ,60	7 972	97 ,65
13:09:31	62	97 ,60	8 034	97 ,65
15/01/2025 13:09:31	66	97 ,60	8 100	97 ,65
15/01/2025 13:41:59	472	97 ,85	8 572	97 ,66
15/01/2025 14:26:22	57	97 ,70	8 629	97 ,66
15/01/2025 14:26:22	68	97 ,70	8 697	97 ,66
15/01/2025 14:26:22	68	97 ,70	8 765	97 ,66
15/01/2025 14:26:22	202	97 ,70	8 967	97 ,66
15/01/2025 14:26:22	22	97 ,70	8 989	97 ,66
15/01/2025 14:30:53	648	97 ,85	9 637	97 ,67
15/01/2025 14:46:10	474	97 ,95	10 111	97 ,69
15/01/2025 15:02:04	510	98 ,00	10 621	97 ,70
15/01/2025	360	97 ,85	10 981	97 ,71
15:12:52 15/01/2025	470	98 ,05	11 451	97 ,72
15:38:38 15/01/2025	1 351	98 ,10	12 802	97 ,76
15:50:20 15/01/2025	1 154	98 ,20	13 956	97 ,80
16:06:49 15/01/2025	2	98 ,15	13 958	97 ,80
16:13:42 15/01/2025	643	98 ,15	14 601	97 ,81
16:13:42 15/01/2025
16:33:23	45	98 ,80	14 646	97 ,82

15/01/2025 16:33:23	260	98 ,80	14 906	97 ,83
15/01/2025	50	98 ,80	14 956	97 ,84
16:33:23 15/01/2025	10	98 ,70	14 966	97 ,84
16:38:40 15/01/2025	739	98 ,70	15 705	97 ,88
16:39:19 15/01/2025	384	98 ,70	16 089	97 ,90
16:48:27 15/01/2025
16:50:27	214	98 ,50	16 303	97 ,91
15/01/2025 16:51:25	146	98 ,50	16 449	97 ,91
15/01/2025 16:59:55	102	98 ,60	16 551	97 ,91
15/01/2025 16:59:55	344	98 ,60	16 895	97 ,93
15/01/2025 17:01:48	310	98 ,60	17 205	97 ,94
15/01/2025 17:06:48	162	98 ,70	17 367	97 ,95
15/01/2025 17:06:48	376	98 ,70	17 743	97 ,96
15/01/2025 17:06:49	130	98 ,60	17 873	97 ,97
15/01/2025 17:06:49	102	98 ,60	17 975	97 ,97
15/01/2025	46	98 ,60	18 021	97 ,97
17:06:49 15/01/2025 17:06:49	51	98 ,60	18 072	97 ,98
15/01/2025 17:06:49	288	98 ,60	18 360	97 ,99
15/01/2025 17:13:54	1 492	98 ,55	19 852	98 ,03
15/01/2025 17:13:54	148	98 ,55	20 000	98 ,03
16 JANUARI 202 5
16/01/2025	66	98 ,65	66	98 ,65
09:04:04 16/01/2025	290	98 ,65	356	98 ,65
09:04:04 16/01/2025
09:23:15	590	98 ,45	946	98 ,53
16/01/2025 09:27:01	596	98 ,70	1 542	98 ,59
16/01/2025 09:41:34	678	98 ,35	2 220	98 ,52
16/01/2025 09:46:15	385	98 ,75	2 605	98 ,55
16/01/2025 09:58:32	486	98 ,70	3 091	98 ,58
16/01/2025 10:05:58	409	99 ,10	3 500	98 ,64
16/01/2025 10:34:09	857	99 ,25	4 357	98 ,76
16/01/2025 11:00:42	375	99 ,65	4 732	98 ,83
16/01/2025 11:00:42	10	99 ,65	4 742	98 ,83
16/01/2025 11:00:51	248	99 ,65	4 990	98 ,87

16/01/2025 11:26:23	38	99 ,95	5 028	98 ,88
16/01/2025 11:26:23	243	99 ,95	5 271	98 ,93
16/01/2025 11:26:23	50	99 ,95	5 321	98 ,94
16/01/2025 11:26:23	266	99 ,95	5 587	98 ,99
16/01/2025 11:30:22	737	99 ,80	6 324	99 ,08
16/01/2025 12:16:46	456	99 ,55	6 780	99 ,11
16/01/2025 12:16:55	98	99 ,45	6 878	99 ,12
16/01/2025 12:16:55	250	99 ,45	7 128	99 ,13
16/01/2025 12:16:55	54	99 ,45	7 182	99 ,13
16/01/2025 12:44:51	119	99 ,40	7 301	99 ,14
16/01/2025 12:44:51	355	99 ,40	7 656	99 ,15
16/01/2025 13:12:38	364	99 ,50	8 020	99 ,16
16/01/2025 13:38:58	80	99 ,70	8 100	99 ,17
16/01/2025 13:38:58	125	99 ,70	8 225	99 ,18
16/01/2025 13:38:58	169	99 ,70	8 394	99 ,19
16/01/2025 14:22:15	669	99 ,75	9 063	99 ,23
16/01/2025 14:31:06	351	99 ,65	9 414	99 ,25
16/01/2025 14:52:45	235	99 ,85	9 649	99 ,26
16/01/2025 14:52:45	217	99 ,85	9 866	99 ,27
16/01/2025 14:53:48	478	99 ,75	10 344	99 ,29
16/01/2025 15:30:32	430	99 ,75	10 774	99 ,31
16/01/2025 15:30:32	36	99 ,75	10 810	99 ,31
16/01/2025 15:34:56	313	99 ,90	11 123	99 ,33
16/01/2025 15:34:56	202	99 ,90	11 325	99 ,34
16/01/2025 15:43:25	410	99 ,90	11 735	99 ,36
16/01/2025 15:48:51	661	99 ,90	12 396	99 ,39
16/01/2025 16:05:20	37	99 ,55	12 433	99 ,39
16/01/2025 16:05:20	750	99 ,55	13 183	99 ,40
16/01/2025 16:05:20	31	99 ,55	13 214	99 ,40
16/01/2025 16:05:20	218	99 ,55	13 432	99 ,40
16/01/2025 16:11:47	461	99 ,50	13 893	99 ,41
16/01/2025 16:12:24	504	99 ,40	14 397	99 ,40

16/01/2025	4	99 ,70	14 401	99 ,40
16:28:00 16/01/2025
16:30:18	501	99 ,70	14 902	99 ,41
16/01/2025 16:30:18	108	99 ,70	15 010	99 ,42
16/01/2025 16:42:19	2	99 ,80	15 012	99 ,42
16/01/2025 16:42:19	76	99 ,80	15 088	99 ,42
16/01/2025	198	99 ,80	15 286	99 ,42
16:42:19 16/01/2025	49	99 ,80	15 335	99 ,43
16:42:19 16/01/2025	51	99 ,70	15 386	99 ,43
16:42:21 16/01/2025
16:42:21 16/01/2025	82	99 ,70	15 468	99 ,43
16:42:21	400	99 ,70	15 868	99 ,43
16/01/2025 17:00:08	45	99 ,75	15 913	99 ,44
16/01/2025 17:00:08	43	99 ,75	15 956	99 ,44
16/01/2025 17:00:08	112	99 ,75	16 068	99 ,44
16/01/2025 17:00:08	230	99 ,75	16 298	99 ,44
16/01/2025	682	99 ,75	16 980	99 ,45
17:00:08 16/01/2025	386	99 ,85	17 366	99 ,46
17:10:08 16/01/2025	347	99 ,85	17 713	99 ,47
17:10:08 16/01/2025	485	99 ,85	18 198	99 ,48
17:10:08 16/01/2025
17:10:40	777	99 ,80	18 975	99 ,49
16/01/2025 17:15:23	526	99 ,90	19 501	99 ,51
16/01/2025 17:15:23	499	99 ,90	20 000	99 ,52
17 JANUARI 202 5
17/01/2025	3	101 ,50	3	101 ,50
09:04:49 17/01/2025	433	101 ,50	436	101 ,50
09:04:49 17/01/2025	348	102 ,20	784	101 ,81
09:14:21 17/01/2025
09:14:21	60	102 ,20	844	101 ,84
17/01/2025 09:24:57	291	102 ,30	1 135	101 ,96
17/01/2025 09:24:57	68	102 ,30	1 203	101 ,98
17/01/2025 09:39:25	349	102 ,40	1 552	102 ,07
17/01/2025 09:47:41	377	102 ,40	1 929	102 ,14
17/01/2025 10:00:17	346	102 ,00	2 275	102 ,12
17/01/2025 10:07:44	417	102 ,70	2 692	102 ,21

17/01/2025 10:26:46	58	102 ,20	2 750	102 ,21
17/01/2025 10:26:46	303	102 ,20	3 053	102 ,20
17/01/2025 10:31:57	370	102 ,10	3 423	102 ,19
17/01/2025 10:47:35	404	102 ,20	3 827	102 ,19
17/01/2025	351	102 ,10	4 178	102 ,19
11:03:27 17/01/2025	529	102 ,30	4 707	102 ,20
11:22:45 17/01/2025	366	102 ,40	5 073	102 ,21
11:44:08 17/01/2025	423	102 ,60	5 496	102 ,24
12:30:39 17/01/2025	508	103 ,30	6 004	102 ,33
12:48:18 17/01/2025	350	103 ,50	6 354	102 ,40
13:25:32 17/01/2025	467	103 ,50	6 821	102 ,47
14:14:22 17/01/2025	420	103 ,40	7 241	102 ,53
14:39:31 17/01/2025	347	103 ,30	7 588	102 ,56
14:50:12 17/01/2025
14:54:21	365	103 ,10	7 953	102 ,59
17/01/2025 15:14:36	485	103 ,30	8 438	102 ,63
17/01/2025 15:39:38	44	103 ,50	8 482	102 ,63
17/01/2025 15:39:38	42	103 ,50	8 524	102 ,64
17/01/2025 15:39:38	205	103 ,50	8 729	102 ,66
17/01/2025 15:46:07	21	103 ,50	8 750	102 ,66
17/01/2025 15:46:07	125	103 ,50	8 875	102 ,67
17/01/2025 15:46:07	380	103 ,50	9 255	102 ,70
17/01/2025 15:52:32	10	103 ,40	9 265	102 ,71
17/01/2025 15:53:38	460	103 ,40	9 725	102 ,74
17/01/2025 16:09:40	737	103 ,50	10 462	102 ,79
17/01/2025 16:09:40	57	103 ,50	10 519	102 ,80
17/01/2025 16:16:52	464	103 ,60	10 983	102 ,83
17/01/2025 16:46:16	819	103 ,80	11 802	102 ,90
17/01/2025 16:46:16	5	103 ,80	11 807	102 ,90
17/01/2025 16:47:53	456	103 ,90	12 263	102 ,93
17/01/2025 17:04:43	817	104 ,10	13 080	103 ,01
17/01/2025 17:05:35	199	104 ,00	13 279	103 ,02
17/01/2025 17:05:35	220	104 ,00	13 499	103 ,04

17/01/2025 1 501 104 ,00 17:05:35	15 000	103 ,13
-----------------------------------------------	--------	------------