Munters Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	125.00	125.90	123.00	123.90	121.38	797,283
2023-06-15	125.90	125.90	123.80	125.00	122.46	523,012
2023-06-14	127.90	127.90	123.40	125.90	123.34	553,205
2023-06-13	127.80	128.40	125.50	126.70	124.12	318,706
2023-06-12	127.70	129.20	126.90	127.40	124.81	288,738
2023-06-09	130.10	130.10	125.20	127.70	125.10	234,206
2023-06-08	131.80	132.30	129.20	129.70	127.06	173,271
2023-06-07	133.00	134.00	130.40	132.20	129.51	250,531
2023-06-05	127.60	132.50	127.00	131.90	129.22	251,227
2023-06-02	130.60	132.50	125.90	127.60	125.00	362,787
2023-06-01	128.70	130.90	124.70	130.20	127.55	393,776
2023-05-31	126.00	131.60	124.70	131.40	128.73	719,107
2023-05-30	124.80	128.80	123.20	127.10	124.51	399,265
2023-05-29	125.40	126.00	123.80	125.20	122.65	116,473
2023-05-26	118.70	126.00	117.90	125.40	122.85	606,072
2023-05-25	114.80	119.40	113.60	118.70	116.28	184,113
2023-05-24	116.80	117.00	113.10	115.20	112.86	369,230
2023-05-23	118.20	118.30	115.80	118.10	115.70	177,675
2023-05-22	117.40	118.60	116.80	118.20	115.79	148,719
2023-05-19	116.00	118.10	114.30	117.50	115.11	176,297
2023-05-17	116.70	119.10	113.50	115.80	112.53	148,574
2023-05-16	118.70	118.80	115.70	116.70	113.40	677,021
2023-05-15	115.90	119.20	115.40	118.70	115.34	530,029
2023-05-12	114.40	115.70	112.30	115.00	111.75	299,215
2023-05-11	108.10	114.70	107.00	114.30	111.07	1,366,346
2023-05-10	103.30	108.70	103.30	108.70	105.63	574,235
2023-05-09	104.10	104.30	101.00	103.70	100.77	196,913
2023-05-08	102.50	104.50	101.30	104.50	101.55	156,026
2023-05-05	100.70	102.30	100.20	102.30	99.408	102,076
2023-05-04	98.950	101.40	98.300	100.90	98.047	252,928
2023-05-03	99.250	99.650	96.700	98.950	96.152	164,459
2023-05-02	100.70	102.20	98.500	98.950	96.152	248,877
2023-04-28	98.950	101.10	98.300	100.40	97.561	222,558
2023-04-27	97.000	100.10	96.300	98.950	96.152	177,156
2023-04-26	93.200	97.350	93.200	96.950	94.209	350,701
2023-04-25	99.450	99.900	93.500	94.000	91.342	468,317
2023-04-24	98.800	102.10	96.900	99.450	96.638	1,167,778
2023-04-21	101.00	105.20	92.900	93.100	90.468	913,735
2023-04-20	92.200	92.950	91.500	92.150	89.545	140,047
2023-04-19	92.300	93.500	91.950	92.200	89.593	136,925
2023-04-18	95.000	95.450	93.100	93.500	90.857	171,053
2023-04-17	94.000	94.950	92.400	94.800	92.120	186,296
2023-04-14	93.150	95.000	92.750	93.900	91.245	147,406
2023-04-13	94.100	94.100	91.950	93.150	90.516	270,705
2023-04-12	92.200	93.900	92.200	92.550	89.933	135,817
2023-04-11	91.000	92.200	90.550	92.200	89.593	145,208
2023-04-06	90.450	91.850	89.800	90.350	87.796	126,952
2023-04-05	92.100	92.300	89.450	90.200	87.650	276,015
2023-04-04	93.350	94.550	92.150	92.850	90.225	263,220
2023-04-03	96.000	96.000	92.350	92.700	90.079	175,289
2023-03-31	97.400	97.500	94.850	95.550	92.849	303,875
2023-03-30	96.200	97.750	96.000	97.750	94.986	233,883
2023-03-29	93.500	95.450	92.250	95.450	92.751	202,797
2023-03-28	92.050	93.400	91.750	92.100	89.496	208,605
2023-03-27	88.800	93.050	88.400	92.300	89.690	329,771
2023-03-24	92.100	92.100	87.350	87.700	85.220	513,187
2023-03-23	95.750	95.750	91.500	91.500	88.913	337,054
2023-03-22	96.300	96.300	94.650	95.750	93.043	794,355
2023-03-21	96.000	96.950	95.300	96.100	93.383	121,450
2023-03-20	94.650	95.450	91.700	94.750	92.071	280,871

← NewerPage 15 of 22 · 1,262 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.