Munters Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	145.90	148.20	144.20	147.50	144.50	371,646
2023-11-30	143.60	146.60	143.60	146.60	143.62	2,123,857
2023-11-29	141.00	144.50	140.50	143.60	140.68	407,931
2023-11-28	143.30	144.30	140.40	140.80	137.93	155,261
2023-11-27	144.00	146.60	142.50	143.30	140.38	214,338
2023-11-24	144.10	144.30	141.70	144.00	141.07	154,326
2023-11-23	143.10	145.60	142.50	143.50	140.58	138,991
2023-11-22	141.80	145.70	140.60	143.00	140.09	565,384
2023-11-21	143.60	145.50	140.30	141.00	138.13	260,921
2023-11-20	142.80	146.40	140.10	143.60	140.68	332,309
2023-11-17	148.10	150.20	146.70	147.80	144.79	177,041
2023-11-16	151.60	152.00	147.50	147.50	144.50	178,613
2023-11-15	146.20	153.10	146.20	153.00	149.89	329,908
2023-11-14	137.90	146.50	137.40	146.20	143.22	245,827
2023-11-13	138.70	139.10	135.20	137.30	134.51	145,397
2023-11-10	141.50	141.70	136.30	138.00	135.19	151,475
2023-11-09	139.70	142.00	139.50	142.00	139.11	217,171
2023-11-08	140.70	142.70	137.70	139.30	136.46	236,682
2023-11-07	137.10	142.20	136.00	141.00	138.13	160,600
2023-11-06	141.00	142.40	136.70	137.10	134.31	206,536
2023-11-03	139.90	142.00	137.80	140.80	137.93	110,614
2023-11-02	137.10	143.90	137.10	138.70	135.88	216,984
2023-11-01	135.80	139.50	135.60	136.20	133.43	353,181
2023-10-31	134.00	136.40	132.80	135.80	133.04	350,533
2023-10-30	128.80	136.00	127.20	134.00	131.27	596,325
2023-10-27	114.00	120.30	111.30	119.80	117.36	458,511
2023-10-26	115.00	115.40	113.40	114.00	111.68	283,711
2023-10-25	117.50	118.60	111.50	115.70	113.35	641,843
2023-10-24	110.50	116.30	107.60	112.60	110.31	623,312
2023-10-23	116.20	118.00	113.10	114.80	112.46	283,659
2023-10-20	118.00	119.00	114.80	116.20	113.84	396,741
2023-10-19	119.00	119.60	117.00	119.00	116.58	206,013
2023-10-18	120.40	121.70	119.30	119.90	117.46	371,415
2023-10-17	127.00	128.60	120.40	121.70	119.22	461,171
2023-10-16	136.00	137.00	130.70	131.00	128.33	570,349
2023-10-13	138.10	138.70	135.60	136.00	133.23	177,329
2023-10-12	139.20	143.80	138.10	138.70	135.88	580,031
2023-10-11	136.80	139.30	135.70	137.20	134.41	178,092
2023-10-10	133.70	136.80	133.60	136.80	134.02	183,521
2023-10-09	133.40	135.00	132.80	133.00	130.29	170,091
2023-10-06	134.00	134.60	131.40	133.00	130.29	207,655
2023-10-05	133.50	136.00	132.10	134.00	131.27	164,975
2023-10-04	135.50	135.50	131.40	132.30	129.61	148,637
2023-10-03	138.00	139.80	135.40	135.70	132.94	276,496
2023-10-02	140.50	142.50	137.30	138.30	135.49	241,845
2023-09-29	139.90	142.00	139.70	140.50	137.64	151,429
2023-09-28	134.70	139.60	133.90	139.30	136.46	321,562
2023-09-27	134.30	136.00	133.60	134.70	131.96	134,906
2023-09-26	133.80	134.70	131.90	134.30	131.57	266,175
2023-09-25	132.90	135.30	130.40	135.20	132.45	209,404
2023-09-22	133.90	134.70	130.50	133.50	130.78	511,919
2023-09-21	140.80	140.80	133.60	134.40	131.66	269,094
2023-09-20	139.00	142.60	137.90	142.20	139.31	677,311
2023-09-19	135.30	140.90	134.30	137.80	135.00	218,202
2023-09-18	137.50	137.70	132.80	136.00	133.23	172,784
2023-09-15	136.70	138.50	135.30	137.70	134.90	340,487
2023-09-14	133.00	136.20	132.50	136.20	133.43	162,018
2023-09-13	136.80	137.80	133.10	134.00	131.27	500,439
2023-09-12	140.10	140.90	138.40	138.50	135.68	128,894
2023-09-11	138.00	140.20	137.80	140.00	137.15	116,559

← NewerPage 13 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.