Munters Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	137.40	141.00	136.90	138.40	135.58	223,046
2023-09-07	137.80	138.30	135.20	137.50	134.70	129,704
2023-09-06	138.90	138.90	135.20	137.70	134.90	103,845
2023-09-05	137.00	138.80	136.20	138.00	135.19	157,906
2023-09-04	130.40	137.90	130.40	137.20	134.41	256,882
2023-09-01	134.70	135.30	130.40	130.40	127.75	282,635
2023-08-31	137.40	137.40	134.00	135.50	132.74	188,417
2023-08-30	136.30	137.50	135.40	137.10	134.31	201,267
2023-08-29	141.70	141.70	133.60	136.20	133.43	387,533
2023-08-28	141.50	145.50	140.50	141.60	138.72	290,715
2023-08-25	130.50	140.40	130.00	139.00	136.17	289,382
2023-08-24	128.80	133.30	128.50	132.50	129.80	361,958
2023-08-23	126.40	130.70	125.70	127.50	124.91	237,225
2023-08-22	127.50	131.50	127.00	129.40	126.77	120,272
2023-08-21	125.10	128.40	124.60	127.30	124.71	137,614
2023-08-18	124.60	126.00	123.40	125.70	123.14	1,356,168
2023-08-17	129.50	129.60	124.20	125.60	123.04	192,285
2023-08-16	129.00	130.00	126.00	129.60	126.96	201,124
2023-08-15	132.50	132.50	128.00	129.50	126.86	99,727
2023-08-14	131.80	133.30	130.10	132.50	129.80	73,483
2023-08-11	133.40	133.90	132.10	132.30	129.61	57,754
2023-08-10	134.80	134.80	132.10	133.40	130.69	65,006
2023-08-09	133.90	134.30	132.90	133.20	130.49	72,235
2023-08-08	133.00	134.50	132.70	133.40	130.69	100,986
2023-08-07	135.90	135.90	131.00	134.00	131.27	115,435
2023-08-04	135.00	139.10	132.50	135.90	133.13	348,911
2023-08-03	132.20	134.70	131.50	133.70	130.98	207,344
2023-08-02	133.60	134.20	130.80	132.20	129.51	121,137
2023-08-01	133.60	134.70	130.50	134.70	131.96	112,850
2023-07-31	132.00	135.40	131.50	133.60	130.88	138,118
2023-07-28	130.60	133.50	130.60	132.00	129.31	227,968
2023-07-27	132.30	132.30	128.50	130.20	127.55	655,550
2023-07-26	133.00	133.40	131.20	132.00	129.31	93,756
2023-07-25	135.00	136.30	131.10	132.80	130.10	253,778
2023-07-24	133.00	139.80	132.60	135.00	132.25	261,826
2023-07-21	133.60	134.70	131.00	133.50	130.78	168,942
2023-07-20	125.40	134.30	123.50	133.60	130.88	333,735
2023-07-19	127.30	128.90	121.10	125.40	122.85	546,369
2023-07-18	127.60	128.00	116.20	125.90	123.34	653,836
2023-07-17	125.10	126.30	123.70	126.30	123.73	165,695
2023-07-14	124.90	126.70	122.90	126.40	123.83	210,595
2023-07-13	132.50	132.50	124.40	124.90	122.36	311,139
2023-07-12	137.00	137.70	130.60	134.50	131.76	418,008
2023-07-11	135.00	137.00	135.00	136.70	133.92	114,110
2023-07-10	135.00	135.80	131.80	134.80	132.06	151,853
2023-07-07	131.80	136.60	131.80	135.80	133.04	507,888
2023-07-06	131.60	133.50	129.50	131.80	129.12	334,108
2023-07-05	131.80	132.50	129.60	131.50	128.82	308,373
2023-07-04	128.00	132.00	125.30	132.00	129.31	269,387
2023-07-03	129.20	132.70	122.70	128.60	125.98	690,449
2023-06-30	122.50	122.70	121.10	122.30	119.81	198,658
2023-06-29	120.20	122.90	119.10	122.50	120.01	191,695
2023-06-28	116.80	121.60	116.70	120.20	117.75	340,587
2023-06-27	118.10	118.10	113.90	115.30	112.95	199,353
2023-06-26	118.80	119.70	115.60	116.50	114.13	148,889
2023-06-22	119.60	121.80	119.00	120.00	117.56	141,574
2023-06-21	119.80	122.30	117.70	121.00	118.54	441,945
2023-06-20	119.50	120.50	117.10	117.70	115.30	232,532
2023-06-19	119.90	120.60	115.60	119.50	117.07	288,629
2023-06-16	125.00	125.90	123.00	123.90	121.38	797,283

← NewerPage 14 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.