Munters Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 178.20 | 187.00 | 177.90 | 185.60 | 181.82 | 538,252 |
| 2024-02-27 | 178.90 | 182.50 | 175.50 | 175.60 | 172.03 | 775,724 |
| 2024-02-26 | 175.20 | 180.00 | 175.00 | 178.90 | 175.26 | 511,158 |
| 2024-02-23 | 171.00 | 175.50 | 168.50 | 175.50 | 171.93 | 195,411 |
| 2024-02-22 | 169.00 | 172.50 | 168.50 | 170.50 | 167.03 | 339,683 |
| 2024-02-21 | 166.90 | 167.00 | 163.10 | 164.70 | 161.35 | 126,245 |
| 2024-02-20 | 166.00 | 166.90 | 164.30 | 166.50 | 163.11 | 333,370 |
| 2024-02-19 | 164.00 | 166.30 | 161.90 | 166.00 | 162.62 | 89,947 |
| 2024-02-16 | 162.50 | 167.00 | 162.50 | 164.10 | 160.76 | 256,989 |
| 2024-02-15 | 160.00 | 162.60 | 159.60 | 161.90 | 158.60 | 269,360 |
| 2024-02-14 | 162.80 | 164.20 | 156.30 | 160.00 | 156.74 | 132,808 |
| 2024-02-13 | 165.20 | 166.00 | 162.50 | 162.90 | 159.58 | 663,516 |
| 2024-02-12 | 161.70 | 165.50 | 161.70 | 165.00 | 161.64 | 228,933 |
| 2024-02-09 | 158.30 | 162.10 | 157.70 | 161.70 | 158.41 | 216,342 |
| 2024-02-08 | 152.70 | 158.60 | 152.70 | 158.30 | 155.08 | 170,133 |
| 2024-02-07 | 151.60 | 154.60 | 150.50 | 152.70 | 149.59 | 291,369 |
| 2024-02-06 | 153.80 | 154.40 | 149.50 | 151.30 | 148.22 | 230,882 |
| 2024-02-05 | 151.50 | 155.00 | 150.90 | 153.60 | 150.47 | 202,712 |
| 2024-02-02 | 159.30 | 162.00 | 150.80 | 150.80 | 147.73 | 472,070 |
| 2024-02-01 | 167.60 | 167.60 | 153.00 | 157.90 | 154.69 | 621,596 |
| 2024-01-31 | 168.50 | 169.90 | 165.60 | 166.30 | 162.92 | 291,463 |
| 2024-01-30 | 165.30 | 169.50 | 165.00 | 168.70 | 165.27 | 286,995 |
| 2024-01-29 | 161.70 | 165.30 | 160.20 | 164.80 | 161.45 | 163,083 |
| 2024-01-26 | 164.30 | 164.80 | 159.50 | 162.10 | 158.80 | 143,401 |
| 2024-01-25 | 162.60 | 164.80 | 161.90 | 164.30 | 160.96 | 171,384 |
| 2024-01-24 | 155.60 | 164.60 | 155.60 | 164.30 | 160.96 | 272,798 |
| 2024-01-23 | 157.00 | 159.10 | 153.30 | 153.90 | 150.77 | 270,292 |
| 2024-01-22 | 155.90 | 158.10 | 144.70 | 156.70 | 153.51 | 666,532 |
| 2024-01-19 | 157.60 | 159.00 | 154.50 | 155.30 | 152.14 | 127,264 |
| 2024-01-18 | 156.00 | 158.50 | 155.50 | 157.50 | 154.29 | 137,187 |
| 2024-01-17 | 153.00 | 156.10 | 151.20 | 156.10 | 152.92 | 86,993 |
| 2024-01-16 | 153.50 | 156.10 | 151.20 | 155.90 | 152.73 | 106,392 |
| 2024-01-15 | 156.00 | 156.20 | 152.80 | 154.20 | 151.06 | 160,078 |
| 2024-01-12 | 154.00 | 157.30 | 154.00 | 156.90 | 153.71 | 201,364 |
| 2024-01-11 | 161.10 | 161.10 | 152.60 | 152.80 | 149.69 | 251,714 |
| 2024-01-10 | 159.00 | 161.00 | 158.00 | 160.00 | 156.74 | 94,514 |
| 2024-01-09 | 161.10 | 164.00 | 157.40 | 159.60 | 156.35 | 206,029 |
| 2024-01-08 | 157.60 | 159.10 | 155.30 | 157.80 | 154.59 | 105,453 |
| 2024-01-05 | 158.70 | 159.80 | 157.10 | 157.60 | 154.39 | 62,929 |
| 2024-01-04 | 156.10 | 159.90 | 153.80 | 159.30 | 156.06 | 483,658 |
| 2024-01-03 | 160.10 | 160.10 | 154.60 | 157.00 | 153.80 | 188,810 |
| 2024-01-02 | 163.50 | 165.70 | 159.00 | 160.80 | 157.53 | 178,124 |
| 2023-12-29 | 160.40 | 164.60 | 160.30 | 163.50 | 160.17 | 175,516 |
| 2023-12-28 | 154.00 | 160.90 | 152.60 | 160.40 | 157.14 | 291,486 |
| 2023-12-27 | 152.40 | 154.00 | 151.00 | 152.90 | 149.79 | 105,458 |
| 2023-12-22 | 152.10 | 152.50 | 150.40 | 152.20 | 149.10 | 61,630 |
| 2023-12-21 | 153.10 | 153.10 | 149.80 | 152.00 | 148.91 | 127,685 |
| 2023-12-20 | 153.60 | 154.00 | 150.40 | 153.70 | 150.57 | 134,548 |
| 2023-12-19 | 151.20 | 153.20 | 150.30 | 151.70 | 148.61 | 164,503 |
| 2023-12-18 | 150.50 | 152.40 | 149.30 | 151.60 | 148.51 | 231,413 |
| 2023-12-15 | 145.30 | 152.20 | 145.30 | 151.40 | 148.32 | 1,330,960 |
| 2023-12-14 | 140.00 | 146.40 | 140.00 | 144.20 | 141.27 | 572,047 |
| 2023-12-13 | 139.60 | 142.70 | 139.40 | 139.40 | 136.56 | 142,193 |
| 2023-12-12 | 142.00 | 142.50 | 138.50 | 139.60 | 136.76 | 300,398 |
| 2023-12-11 | 139.60 | 142.00 | 139.60 | 142.00 | 139.11 | 118,725 |
| 2023-12-08 | 137.00 | 140.00 | 137.00 | 139.70 | 136.86 | 163,493 |
| 2023-12-07 | 140.30 | 140.50 | 137.10 | 137.90 | 135.09 | 219,988 |
| 2023-12-06 | 141.70 | 142.00 | 139.90 | 140.50 | 137.64 | 159,216 |
| 2023-12-05 | 141.00 | 142.40 | 139.40 | 141.20 | 138.33 | 490,538 |
| 2023-12-04 | 147.50 | 147.80 | 140.60 | 141.40 | 138.52 | 366,783 |
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.