Modern Times Group A

Transaction in Own Shares • Feb 4, 2025

Under perioden 27 januari 2025 till 31 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 31 januari 2025 uppgår till 4 083 066 B-aktier och 6 280 623 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 och omklassificeringen av 43 720 C-aktier till B-aktier den 29 januari 2025.

Sammanlagd information

Datum	Aggregerad daglig volym (antal aktier)	Viktat genomsnittspris per dag (SEK)	Totalt dagligt transaktionsvärde (SEK)
27/01/2025	15 000	100,2585	1 503 877,50
28/01/2025	15 000	100,5777	1 508 665,50
29/01/2025	15 000	101,7441	1 526 161,50
30/01/2025	15 000	101,8369	1 527 553,50
31/01/2025	15 000	102,7433	1 541 149,50

Information per transaktion

27 JANUARI 2025
Transaktionsdag och tid	Volym (antal aktier)	Pris (SEK)	Aggregerad daglig volym (antal aktier)	Viktat genomsnittspris per dag (SEK)
27/01/2025 09:11:16	500	101,00	500	101,00
27/01/2025 09:11:16	149	101,00	649	101,00
27/01/2025 09:20:48	389	100,80	1 038	100,93
27/01/2025 09:30:40	189	100,30	1 227	100,83
27/01/2025 09:30:40	100	100,30	1 327	100,79
27/01/2025 09:30:40	6	100,30	1 333	100,79
27/01/2025 09:30:40	56	100,30	1 389	100,77
27/01/2025 10:06:01	105	100,20	1 494	100,73
27/01/2025 10:06:01	110	100,20	1 604	100,69
27/01/2025 10:06:01	172	100,20	1 776	100,64

27/01/2025	357	100,20	2 133	100,57
10:06:01 27/01/2025	110	100,50	2 243	100,57
10:14:06 27/01/2025
10:14:06	75	100,50	2 318	100,56
27/01/2025 10:14:06	72	100,50	2 390	100,56
27/01/2025 10:14:06	59	100,50	2 449	100,56
27/01/2025	58	100,50	2 507	100,56
10:14:06 27/01/2025	367	100,20	2 874	100,51
10:19:43 27/01/2025	73	100,20	2 947	100,51
10:19:43 27/01/2025
10:38:15	100	99,85	3 047	100,48
27/01/2025 10:38:15	100	99,85	3 147	100,46
27/01/2025 10:56:17	11	100,00	3 158	100,46
27/01/2025 10:56:17	187	100,00	3 345	100,44
27/01/2025 11:04:44	160	99,95	3 505	100,41
27/01/2025 11:04:44	171	99,95	3 676	100,39
27/01/2025 11:04:44	325	99,95	4 001	100,36
27/01/2025 11:13:56	357	99,90	4 358	100,32
27/01/2025 11:30:44	364	99,65	4 722	100,27
27/01/2025 11:55:49	132	99,25	4 854	100,24
27/01/2025 11:55:49	212	99,25	5 066	100,20
27/01/2025 12:25:38	100	99,50	5 166	100,18
27/01/2025 12:25:38	252	99,50	5 418	100,15
27/01/2025 12:58:14	52	99,40	5 470	100,15
27/01/2025 13:10:18	284	99,40	5 754	100,11
27/01/2025 13:10:18	126	99,40	5 880	100,09
27/01/2025 13:45:43	343	100,00	6 223	100,09
27/01/2025 14:19:46	302	100,00	6 525	100,08
27/01/2025 14:19:46	47	100,00	6 572	100,08
27/01/2025 14:35:46	323	100,20	6 895	100,09
27/01/2025 14:35:46	180	100,20	7 075	100,09
27/01/2025 15:08:30	547	100,20	7 622	100,10
27/01/2025 15:20:50	301	100,10	7 923	100,10
27/01/2025 15:20:50	112	100,10	8 035	100,10

27/01/2025 15:30:10	27	99,85	8 062	100,10
27/01/2025 15:30:10	137	99,85	8 199	100,09
27/01/2025 15:40:33	583	100,40	8 782	100,12
27/01/2025 15:47:42	340	100,20	9 122	100,12
27/01/2025 15:53:01	376	100,10	9 498	100,12
27/01/2025 15:58:32	101	99,75	9 599	100,11
27/01/2025 16:00:00	347	100,00	9 946	100,11
27/01/2025 16:14:39	333	100,60	10 279	100,13
27/01/2025 16:14:39	19	100,60	10 298	100,13
27/01/2025 16:31:13	764	100,80	11 062	100,17
27/01/2025 16:40:12	177	100,80	11 239	100,18
27/01/2025 16:46:51	125	101,00	11 364	100,19
27/01/2025 16:46:51	69	101,00	11 433	100,20
27/01/2025 16:46:51	73	101,00	11 506	100,20
27/01/2025 16:47:45	543	100,90	12 049	100,23
27/01/2025 17:01:34	335	100,60	12 384	100,24
27/01/2025 17:01:34	31	100,60	12 415	100,24
27/01/2025 17:01:34	477	100,60	12 892	100,26
27/01/2025 17:01:34	460	100,50	13 352	100,27
27/01/2025 17:04:39	301	100,20	13 653	100,26
27/01/2025 17:04:39	72	100,20	13 725	100,26
27/01/2025 17:04:39	125	100,20	13 850	100,26
27/01/2025 17:04:39	220	100,20	14 070	100,26
27/01/2025 17:04:39	60	100,20	14 130	100,26
27/01/2025 17:04:39	181	100,20	14 311	100,26
27/01/2025 17:04:39	283	100,20	14 594	100,26
27/01/2025 17:04:39	406	100,20	15 000	100,26
28 JANUARI 202 5
28/01/2025 09:05:37	232	99,70	232	99,70
28/01/2025 09:05:37	144	99,70	376	99,70
28/01/2025 09:13:55	441	99,65	817	99,67

28/01/2025 09:24:08	349	99,95	1 166	99,76
28/01/2025 09:39:50	477	100,80	1 643	100,06
28/01/2025	498	100,60	2 141	100,18
09:54:00 28/01/2025	627	100,70	2 768	100,30
10:23:06 28/01/2025	177	100,60	2 945	100,32
10:37:24 28/01/2025	1 185	100,90	4 130	100,49
11:07:31 28/01/2025	3	100,60	4 133	100,49
11:25:21 28/01/2025	445	100,60	4 578	100,50
11:25:21 28/01/2025
11:53:38 28/01/2025	362	100,50	4 940	100,50
12:29:28 28/01/2025	368	100,40	5 308	100,49
12:50:40	352	100,50	5 660	100,49
28/01/2025 13:36:23	452	100,50	6 112	100,49
28/01/2025 14:22:51	1	100,30	6 113	100,49
28/01/2025 14:22:51	536	100,30	6 649	100,48
28/01/2025 14:41:12	438	100,30	7 087	100,47
28/01/2025 14:41:12	19	100,30	7 106	100,47
28/01/2025 14:59:20	612	100,40	7 718	100,46
28/01/2025 15:34:17	32	100,40	7 750	100,46
28/01/2025 15:45:02	337	100,40	8 087	100,46
28/01/2025 15:45:02	356	100,40	8 443	100,45
28/01/2025 15:45:02	206	100,40	8 649	100,45
28/01/2025 15:48:20	486	100,50	9 135	100,46
28/01/2025 16:26:19	1 837	100,80	10 972	100,51
28/01/2025 16:27:53	6	100,60	10 978	100,51
28/01/2025 16:33:05	162	100,70	11 140	100,52
28/01/2025 16:33:05	377	100,70	11 517	100,52
28/01/2025 16:44:07	174	101,00	11 691	100,53
28/01/2025 16:44:07	125	101,00	11 816	100,53
28/01/2025 16:44:07	55	101,00	11 871	100,54
28/01/2025 16:44:07	49	101,00	11 920	100,54
28/01/2025 16:44:07	56	101,00	11 976	100,54
28/01/2025 16:44:07	197	101,00	12 173	100,55

16:52:11 28/01/2025 50 100,90 12 455 100,56 16:52:11 28/01/2025 50 100,90 12 505 100,56 16:52:11 28/01/2025 137 100,90 12 642 100,56 16:52:11 28/01/2025 12 100,80 12 654 100,56 17:01:11 28/01/2025 174 100,80 12 828 100,56 17:01:11 28/01/2025 58 100,80 12 886 100,57 17:01:11 28/01/2025 220 100,80 13 106 100,57 17:01:11 28/01/2025 845 100,80 13 951 100,58 17:07:19 28/01/2025 631 100,50 14 582 100,58 17:24:09 28/01/2025 418 100,50 15 000 100,58 17:24:09 29 JANUARI 202 5 29/01/2025 129 101,50 129 101,50 09:05:42 29/01/2025 292 101,50 421 101,50 09:05:42 29/01/2025 453 100,90 874 101,19 09:24:06 29/01/2025 474 100,70 1 348 101,02 09:27:31 29/01/2025 125 101,00 1 473 101,02 10:09:12 29/01/2025 220 101,00 1 693 101,01 10:09:12 29/01/2025 53 101,00 1 746 101,01 10:09:12 29/01/2025 47 101,00 1 793 101,01 10:09:12 29/01/2025 49 101,00 1 842 101,01 10:09:14 29/01/2025 51 101,00 1 893 101,01 10:09:14 29/01/2025 110 101,00 2 003 101,01 10:09:14 29/01/2025 125 101,00 2 128 101,01 10:09:14 29/01/2025 19 101,00 2 147 101,01 10:09:14 29/01/2025 47 101,50 2 194 101,02 10:19:33 29/01/2025 48 101,50 2 242 101,03 10:19:33 29/01/2025 109 101,50 2 351 101,05 10:19:33 29/01/2025 600 101,30 2 951 101,10 10:20:02 29/01/2025 58 101,50 3 009 101,11 10:30:33 29/01/2025	28/01/2025	232	100,90	12 405	100,55
	10:30:33	201	101,50	3 210	101,14

29/01/2025 10:30:33	201	101,50	3 411	101,16
29/01/2025	24	101,50	3 435	101,16
10:30:33 29/01/2025
10:57:28 29/01/2025	441	101,40	3 876	101,19
11:20:21	125	101,50	4 001	101,20
29/01/2025 11:20:21	70	101,50	4 071	101,20
29/01/2025 11:20:21	58	101,50	4 129	101,21
29/01/2025 11:40:23	17	101,60	4 146	101,21
29/01/2025 11:40:23	61	101,60	4 207	101,21
29/01/2025 11:40:24	118	101,60	4 325	101,22
29/01/2025 11:40:25	124	101,60	4 449	101,23
29/01/2025 11:48:27	125	101,60	4 574	101,24
29/01/2025 11:57:42	688	101,60	5 262	101,29
29/01/2025 11:57:42	2	101,60	5 264	101,29
29/01/2025 12:47:01	27	101,60	5 291	101,29
29/01/2025 12:47:01	50	101,60	5 341	101,30
29/01/2025 12:47:01	48	101,60	5 389	101,30
29/01/2025 12:47:01	218	101,60	5 607	101,31
29/01/2025 13:52:53	475	101,70	6 082	101,34
29/01/2025 13:52:53	107	101,70	6 189	101,35
29/01/2025 14:04:26	421	101,50	6 610	101,36
29/01/2025 14:38:16	182	101,90	6 792	101,37
29/01/2025 14:38:16	181	101,90	6 973	101,38
29/01/2025 14:38:16	127	101,90	7 100	101,39
29/01/2025 15:02:58	21	102,00	7 121	101,40
29/01/2025 15:02:58	100	102,00	7 221	101,40
29/01/2025 15:02:58	55	102,00	7 276	101,41
29/01/2025 15:18:35	56	102,00	7 332	101,41
29/01/2025 15:18:35	501	102,00	7 833	94,93
29/01/2025 15:36:30	432	101,80	8 265	89,96
29/01/2025 15:36:30	508	101,80	8 773	84,76
29/01/2025 15:44:40	361	101,50	9 134	81,41
29/01/2025 15:45:16	224	101,40	9 358	79,46

29/01/2025 66 16:39:29 29/01/2025 182 16:39:29 29/01/2025 129 16:54:06 29/01/2025 11 16:54:06 29/01/2025 53 16:54:06 29/01/2025 57 16:54:06 29/01/2025 408 16:58:07 29/01/2025 53 16:58:07 29/01/2025	101,80 101,80 102,20 102,20 102,20 102,20 102,20	11 004 11 186 11 315 11 326 11 379 11 436	67,57 66,47 65,71 65,65 65,34
184 16:39:29	101,80	10 938	67,98
			65,02
		11 844	62,78
	102,20	11 897	62,50
51 16:58:07	102,20	11 948	62,23
29/01/2025 125 16:58:07	102,20	12 073	61,59
29/01/2025 143 16:58:07	102,20	12 216	60,87
29/01/2025 227 17:10:09	102,40	12 443	59,76
29/01/2025 220 17:10:09	102,40	12 663	58,72
29/01/2025 100 17:10:09	102,40	12 763	58,26
29/01/2025 117 17:10:09	102,40	12 880	57,73
29/01/2025 35 17:15:16	102,60	12 915	57,57
29/01/2025 51 17:15:16	102,60	12 966	57,35
29/01/2025 518 17:15:16	102,60	13 484	55,14
29/01/2025 380 17:19:18	102,50	13 864	53,63
29/01/2025 503 17:19:20	102,50	14 367	51,75
29/01/2025 28	102,40	14 395	51,65
17:24:56 29/01/2025 301	102,40	14 696	50,60
17:29:46 29/01/2025 304 17:29:46	102,40	15 000	49,57

30/01/2025 09:15:30	5	101,60	5	101,60
30/01/2025 09:15:30	250	101,60	255	101,60
30/01/2025 09:15:30	125	101,60	380	101,60
30/01/2025 09:15:30	195	101,60	575	101,60
30/01/2025 09:15:32	241	101,50	816	101,57
30/01/2025 09:15:42	105	101,50	921	101,56
30/01/2025 09:16:43	3	101,50	924	101,56
30/01/2025 09:28:23	1	101,40	925	101,56
30/01/2025 09:28:23	250	101,40	1 175	101,53
30/01/2025 09:28:23	209	101,40	1 384	101,51
30/01/2025 09:42:04	321	101,60	1 705	101,53
30/01/2025 09:42:04	152	101,60	1 857	101,53
30/01/2025 09:59:32	209	101,40	2 066	101,52
30/01/2025 10:05:15	128	101,40	2 194	101,51
30/01/2025 10:05:15	438	101,40	2 632	101,49
30/01/2025 10:29:26	250	101,60	2 882	101,50
30/01/2025 10:37:31	420	101,60	3 302	101,51
30/01/2025 10:43:44	346	101,50	3 648	101,51
30/01/2025 11:42:23	1 025	101,80	4 673	101,58
30/01/2025 11:42:23	398	101,80	5 071	101,59
30/01/2025 12:28:36	384	101,70	5 455	101,60
30/01/2025 12:28:36	234	101,70	5 689	101,61
30/01/2025 12:52:57	340	102,40	6 029	101,65
30/01/2025 13:52:13	304	102,10	6 333	101,67
30/01/2025 13:52:13	64	102,10	6 397	101,68
30/01/2025 13:52:13	134	102,10	6 531	101,68
30/01/2025 14:46:00	110	101,90	6 641	101,69
30/01/2025 14:48:36	385	101,90	7 026	101,70
30/01/2025 14:53:54	326	102,20	7 352	101,72
30/01/2025 14:53:54	75	102,20	7 427	101,73
30/01/2025 14:53:54	76	102,20	7 503	101,73
30/01/2025 14:53:54	77	102,20	7 580	101,74

30/01/2025	26	102,20	7 606	101,74
14:53:54 30/01/2025
15:01:02	363	102,00	7 969	101,75
30/01/2025 15:17:58	499	102,20	8 468	101,78
30/01/2025	1 201	102,00	9 669	101,80
15:59:07 30/01/2025
16:03:10	308	102,00	9 977	101,81
30/01/2025 16:03:10	62	102,00	10 039	101,81
30/01/2025 16:03:10	56	102,00	10 095	101,81
30/01/2025 16:07:06	5	101,90	10 100	101,81
30/01/2025 16:07:06	426	101,90	10 526	101,82
30/01/2025 16:22:21	122	101,70	10 648	101,81
30/01/2025 16:22:21	382	101,70	11 030	101,81
30/01/2025 16:38:34	121	101,60	11 151	101,81
30/01/2025 16:38:34	125	101,60	11 276	101,81
30/01/2025 16:38:34	239	101,60	11 515	101,80
30/01/2025 16:44:40	154	101,90	11 669	100,46
30/01/2025 16:44:40	125	101,90	11 794	99,39
30/01/2025 16:44:40	68	101,90	11 862	98,82
30/01/2025 16:44:40	78	101,90	11 940	98,18
30/01/2025 16:44:40	71	101,90	12 011	97,60
30/01/2025 16:44:40	63	101,90	12 074	97,09
30/01/2025 16:51:26	492	101,80	12 566	93,29
30/01/2025 16:51:26	54	101,80	12 620	92,89
30/01/2025 17:10:47	68	102,00	12 688	92,39
30/01/2025 17:10:47	67	102,00	12 755	91,91
30/01/2025 17:10:47	75	102,00	12 830	91,37
30/01/2025 17:10:47	59	102,00	12 889	90,95
30/01/2025 17:10:47	432	102,00	13 321	88,00
30/01/2025 17:10:47	103	102,00	13 424	87,32
30/01/2025 17:10:47	829	102,00	14 253	82,25
30/01/2025 17:10:47	747	102,00	15 000	78,15
			31 JANUARI 202 5

31/01/2025 09:10:22	233	101,70	233	101,70
31/01/2025	395	101,70	628	101,70
09:10:22 31/01/2025	342	101,60	970	101,66
09:18:19 31/01/2025
09:39:34 31/01/2025	208	101,30	1 178	101,60
09:48:58	551	101,50	1 729	101,57
31/01/2025 10:00:30	497	101,60	2 226	101,58
31/01/2025 10:40:30	432	101,90	2 658	101,63
31/01/2025 10:40:36	161	102,10	2 819	101,66
31/01/2025 10:46:53	517	102,50	3 336	101,79
31/01/2025 10:46:53	53	102,50	3 389	101,80
31/01/2025 10:54:52	488	102,70	3 877	101,91
31/01/2025 11:18:38	688	102,60	4 565	102,01
31/01/2025 12:11:28	99	102,40	4 664	102,02
31/01/2025 12:17:58	69	103,00	4 733	102,04
31/01/2025 12:17:59	68	103,00	4 801	102,05
31/01/2025 12:17:59	64	103,00	4 865	102,06
31/01/2025 12:17:59	71	103,00	4 936	102,08
31/01/2025 12:30:03	60	103,00	4 996	102,09
31/01/2025 13:02:13	621	103,10	5 617	102,20
31/01/2025 13:44:18	89	103,20	5 706	102,22
31/01/2025 13:44:18	165	103,20	5 871	102,24
31/01/2025 14:16:24	300	103,30	6 171	102,29
31/01/2025 14:16:24	68	103,30	6 239	102,31
31/01/2025 14:16:24	74	103,30	6 313	102,32
31/01/2025 14:17:55	371	103,10	6 684	102,36
31/01/2025 14:54:14	473	103,20	7 157	102,42
31/01/2025 14:54:14	56	103,20	7 213	102,42
31/01/2025 15:20:59	125	103,10	7 338	102,43
31/01/2025 15:20:59	125	103,10	7 463	102,44
31/01/2025 15:20:59	125	103,10	7 588	102,46
31/01/2025 15:20:59	120	103,10	7 708	102,47
31/01/2025 15:32:07	125	103,10	7 833	102,48

31/01/2025 15:32:07	233	103,10	8 066	102,49
31/01/2025 15:32:07	125	103,10	8 191	102,50
31/01/2025 15:32:07	50	103,10	8 241	102,51
31/01/2025 15:49:00	529	103,00	8 770	102,54
31/01/2025 15:49:22	748	102,80	9 518	102,56
31/01/2025 15:57:30	347	102,90	9 865	102,57
31/01/2025 16:12:49	517	103,00	10 382	102,59
31/01/2025 16:25:39	67	103,10	10 449	102,59
31/01/2025 16:25:39	324	103,10	10 773	102,61
31/01/2025 16:25:39	86	103,10	10 859	102,61
31/01/2025 16:26:37	395	102,80	11 254	102,62
31/01/2025 16:45:53	436	103,00	11 690	102,63
31/01/2025 16:57:39	420	103,10	12 110	102,65
31/01/2025 16:57:39	72	103,10	12 182	102,65
31/01/2025 16:57:39	3	103,10	12 185	102,65
31/01/2025 17:06:52	353	103,10	12 538	102,67
31/01/2025 17:06:52	1 462	103,10	14 000	102,71
31/01/2025 17:24:48	1 000	103,20	15 000	102,74