Munters Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	226.60	232.80	224.60	229.40	225.48	543,254
2024-05-27	228.60	228.60	218.80	226.60	222.73	343,939
2024-05-24	230.00	236.60	226.60	229.20	225.28	492,198
2024-05-23	238.00	241.60	232.40	233.20	229.21	1,091,864
2024-05-22	228.20	243.40	226.80	240.00	235.90	1,139,404
2024-05-21	248.40	249.80	230.40	237.00	232.95	990,485
2024-05-20	235.00	239.00	232.00	239.00	234.91	301,118
2024-05-17	232.80	235.80	231.00	235.00	230.98	477,943
2024-05-16	235.20	236.20	233.20	235.20	231.18	177,736
2024-05-15	228.60	236.80	228.60	233.80	229.80	400,871
2024-05-14	234.60	234.80	227.80	228.20	224.30	310,632
2024-05-13	238.60	238.60	234.60	235.00	230.98	131,355
2024-05-10	234.40	240.00	232.60	237.60	233.54	248,897
2024-05-08	228.20	231.20	226.60	231.20	227.25	162,105
2024-05-07	227.40	229.60	225.00	228.60	224.69	184,475
2024-05-06	222.80	226.20	221.80	225.60	221.74	143,541
2024-05-03	216.80	223.20	215.00	222.80	218.99	248,432
2024-05-02	222.00	222.40	212.80	214.00	210.34	353,497
2024-04-30	222.00	223.00	218.60	223.00	219.19	135,724
2024-04-29	223.00	225.80	221.60	221.60	217.81	383,394
2024-04-26	218.20	226.60	216.00	222.20	218.40	1,043,440
2024-04-25	212.00	216.80	209.40	216.00	212.31	690,770
2024-04-24	201.40	213.80	196.20	212.20	208.57	1,942,942
2024-04-23	184.80	200.80	184.40	199.30	195.89	1,404,507
2024-04-22	176.20	176.40	174.00	174.20	171.22	351,356
2024-04-19	171.40	176.40	170.60	176.20	173.19	254,317
2024-04-18	175.80	179.00	168.90	172.80	169.85	520,363
2024-04-17	175.80	179.70	175.00	175.80	172.79	218,607
2024-04-16	175.00	176.10	172.60	175.80	172.79	284,508
2024-04-15	178.20	181.30	177.10	177.60	174.56	191,069
2024-04-12	187.00	189.00	177.50	177.50	174.46	285,164
2024-04-11	182.00	186.60	179.00	184.80	181.64	349,796
2024-04-10	181.00	184.50	179.10	181.80	178.69	200,195
2024-04-09	186.70	187.10	180.50	180.90	177.81	151,459
2024-04-08	184.70	187.10	183.70	186.70	183.51	191,258
2024-04-05	179.60	185.80	178.50	185.20	182.03	183,532
2024-04-04	183.70	185.00	181.40	183.50	180.36	532,662
2024-04-03	181.10	185.00	178.50	183.70	180.56	303,006
2024-04-02	184.30	189.40	178.50	182.00	178.89	572,283
2024-03-28	191.10	193.20	189.90	192.10	188.82	139,446
2024-03-27	197.30	199.70	189.00	190.10	186.85	362,639
2024-03-26	198.80	200.80	190.00	197.30	193.93	408,316
2024-03-25	195.00	201.40	195.00	200.80	197.37	164,615
2024-03-22	193.40	196.90	193.20	195.00	191.67	286,369
2024-03-21	199.00	200.60	194.30	196.40	192.40	307,408
2024-03-20	196.00	196.70	193.20	196.40	192.40	326,439
2024-03-19	194.30	197.90	193.00	195.30	191.33	664,511
2024-03-18	194.00	195.50	192.40	194.30	190.35	176,550
2024-03-15	191.00	193.50	189.20	193.50	189.56	570,617
2024-03-14	191.00	191.90	186.20	191.00	187.11	378,168
2024-03-13	188.10	192.00	186.60	191.00	187.11	195,124
2024-03-12	186.20	187.40	181.00	187.10	183.29	502,157
2024-03-11	188.20	189.00	185.00	186.20	182.41	124,428
2024-03-08	192.00	192.20	187.80	189.30	185.45	212,289
2024-03-07	185.80	191.90	183.00	191.60	187.70	217,508
2024-03-06	183.80	186.60	180.00	186.00	182.21	309,511
2024-03-05	186.30	188.30	182.20	183.80	180.06	209,949
2024-03-04	188.70	191.90	184.50	186.30	182.51	365,358
2024-03-01	191.80	194.50	187.80	188.30	184.47	476,736
2024-02-29	184.50	189.70	182.90	189.30	185.45	438,818

← NewerPage 11 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.