Munters Group AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	208.00	214.40	207.80	211.40	207.79	153,896
2024-08-21	206.00	211.00	205.20	209.40	205.82	243,126
2024-08-20	211.20	211.60	204.20	206.00	202.48	258,765
2024-08-19	208.80	211.00	205.40	211.00	207.39	115,298
2024-08-16	211.60	214.00	208.20	208.20	204.64	159,750
2024-08-15	205.60	214.20	204.00	211.20	207.59	696,921
2024-08-14	207.80	209.20	202.40	205.60	202.08	227,081
2024-08-13	207.40	210.80	203.40	208.00	204.44	182,150
2024-08-12	209.20	210.60	202.20	205.20	201.69	111,705
2024-08-09	205.40	213.00	205.00	209.00	205.43	291,048
2024-08-08	200.00	206.40	196.70	202.80	199.33	191,055
2024-08-07	204.20	207.20	201.40	201.60	198.15	285,284
2024-08-06	205.60	210.60	198.40	201.60	198.15	259,529
2024-08-05	198.00	207.40	196.40	202.80	199.33	314,429
2024-08-02	226.60	227.00	208.80	209.80	206.21	323,776
2024-08-01	231.80	238.00	229.20	229.80	225.87	206,556
2024-07-31	230.00	235.40	229.60	231.60	227.64	286,304
2024-07-30	235.00	238.00	227.20	228.80	224.89	303,305
2024-07-29	237.00	239.20	231.00	232.80	228.82	140,819
2024-07-26	225.20	238.00	223.60	235.80	231.77	278,396
2024-07-25	246.60	246.60	222.80	224.60	220.76	440,487
2024-07-24	250.00	254.80	247.80	250.60	246.31	249,120
2024-07-23	253.80	255.40	244.00	251.20	246.90	367,608
2024-07-22	240.00	254.40	240.00	253.80	249.46	261,323
2024-07-19	242.00	242.00	234.80	239.60	235.50	198,358
2024-07-18	245.20	252.20	238.40	238.40	234.32	711,061
2024-07-17	229.20	254.80	229.00	244.00	239.83	1,755,287
2024-07-16	193.30	200.00	191.70	199.40	195.99	235,321
2024-07-15	202.00	202.00	194.50	194.50	191.17	210,730
2024-07-12	196.20	197.50	193.00	196.70	193.34	235,207
2024-07-11	202.60	203.40	189.70	196.30	192.94	523,774
2024-07-10	200.40	203.60	200.40	202.60	199.14	273,220
2024-07-09	195.90	201.80	195.30	200.40	196.97	382,838
2024-07-08	190.20	196.90	189.00	195.50	192.16	334,018
2024-07-05	192.60	194.10	190.20	190.20	186.95	163,460
2024-07-04	192.90	194.60	191.30	192.40	189.11	315,223
2024-07-03	191.60	193.40	191.10	192.90	189.60	358,241
2024-07-02	197.50	198.00	188.60	190.00	186.75	356,057
2024-07-01	199.80	202.00	198.30	198.30	194.91	263,054
2024-06-28	203.20	203.40	198.00	199.80	196.38	180,294
2024-06-27	202.00	203.20	198.00	202.00	198.55	186,899
2024-06-26	205.80	207.40	196.00	201.00	197.56	357,045
2024-06-25	203.40	206.60	201.40	204.40	200.90	177,032
2024-06-24	206.00	207.20	200.20	204.60	201.10	307,962
2024-06-20	207.40	210.00	205.20	208.00	204.44	1,245,545
2024-06-19	219.40	219.40	203.00	207.60	204.05	786,521
2024-06-18	230.20	234.80	221.00	223.60	219.78	149,585
2024-06-17	228.60	231.20	225.20	229.40	225.48	109,138
2024-06-14	234.40	237.60	227.60	228.60	224.69	257,191
2024-06-13	238.80	242.20	233.00	233.00	229.02	379,533
2024-06-12	228.60	240.00	228.60	238.60	234.52	173,061
2024-06-11	235.60	237.20	228.00	228.60	224.69	209,091
2024-06-10	226.00	234.00	226.00	234.00	230.00	391,899
2024-06-07	228.20	228.80	224.20	228.40	224.49	226,028
2024-06-05	226.20	226.20	224.00	226.00	222.14	188,096
2024-06-04	223.20	229.80	223.00	223.60	219.78	186,520
2024-06-03	228.80	230.60	220.80	223.40	219.58	331,331
2024-05-31	227.80	230.00	224.60	228.00	224.10	659,593
2024-05-30	226.60	230.80	226.60	227.80	223.90	205,450
2024-05-29	228.00	230.60	226.00	228.00	224.10	257,503

← NewerPage 10 of 22 · 1,261 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-04	0.8000 SEK
2025-11-14	0.8000 SEK
2025-05-15	0.8000 SEK
2024-09-24	0.6500 SEK
2024-03-22	0.6500 SEK
2023-05-19	0.9500 SEK
2022-05-19	0.8500 SEK
2021-05-20	0.7000 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.