Munters Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	97.700	98.850	95.250	96.000	93.286	147,337
2023-03-16	96.300	97.300	93.850	97.000	94.258	383,018
2023-03-15	99.950	99.950	94.600	94.800	92.120	197,190
2023-03-14	97.000	99.500	96.650	99.050	96.250	216,233
2023-03-13	96.650	98.250	95.650	97.750	94.986	404,377
2023-03-10	96.000	98.450	94.550	97.250	94.500	197,294
2023-03-09	98.600	98.850	97.000	98.250	95.472	665,667
2023-03-08	99.200	99.650	98.150	98.950	96.152	259,574
2023-03-07	103.30	103.30	99.250	99.500	96.687	189,819
2023-03-06	102.60	103.50	102.00	103.30	100.38	186,918
2023-03-03	100.80	102.90	100.80	102.60	99.699	132,850
2023-03-02	100.00	101.20	99.650	100.50	97.659	120,202
2023-03-01	101.20	101.80	100.30	100.30	97.464	123,088
2023-02-28	103.50	103.50	100.80	101.20	98.339	247,932
2023-02-27	102.70	104.00	102.70	103.50	100.57	163,874
2023-02-24	100.00	102.90	100.00	102.70	99.796	257,819
2023-02-23	99.050	100.60	99.000	99.650	96.833	192,102
2023-02-22	100.10	100.10	97.450	98.950	96.152	315,480
2023-02-21	100.70	102.70	99.250	100.90	98.047	232,994
2023-02-20	100.00	101.80	99.950	100.80	97.950	279,084
2023-02-17	99.050	99.650	97.800	99.000	96.201	303,039
2023-02-16	99.000	99.650	97.750	99.600	96.784	285,544
2023-02-15	96.800	100.00	96.000	98.500	95.715	251,807
2023-02-14	96.500	98.150	96.000	96.850	94.112	625,856
2023-02-13	94.150	97.600	93.650	96.300	93.577	457,300
2023-02-10	92.550	94.400	88.650	93.850	91.197	1,242,123
2023-02-09	96.800	97.300	88.300	92.550	89.933	3,693,378
2023-02-08	109.00	112.60	108.40	110.10	106.99	700,629
2023-02-07	109.70	111.80	108.40	108.80	105.72	152,445
2023-02-06	108.40	109.70	107.80	109.60	106.50	935,745
2023-02-03	104.60	110.20	104.10	110.00	106.89	872,736
2023-02-02	102.00	105.00	101.60	105.00	102.03	377,181
2023-02-01	100.30	102.50	100.10	101.10	98.242	974,830
2023-01-31	100.20	100.80	99.450	100.00	97.173	276,740
2023-01-30	102.00	102.00	99.650	100.40	97.561	358,968
2023-01-27	103.50	103.50	100.80	102.00	99.116	295,882
2023-01-26	102.40	103.50	100.20	102.30	99.408	405,700
2023-01-25	104.60	104.60	101.50	101.90	99.019	265,578
2023-01-24	104.60	104.60	103.00	104.20	101.25	293,036
2023-01-23	103.00	104.40	103.00	104.30	101.35	450,746
2023-01-20	102.30	103.10	101.50	102.30	99.408	373,899
2023-01-19	102.30	102.40	99.850	101.20	98.339	324,233
2023-01-18	101.80	104.50	101.30	102.80	99.894	405,709
2023-01-17	102.60	103.30	100.40	100.80	97.950	482,936
2023-01-16	102.30	103.50	100.70	102.60	99.699	646,062
2023-01-13	103.10	108.00	101.10	102.70	99.796	1,528,364
2023-01-12	108.20	110.30	105.50	109.40	106.31	990,544
2023-01-11	108.00	108.70	102.80	104.00	101.06	510,483
2023-01-10	108.30	108.60	106.50	108.00	104.95	271,094
2023-01-09	110.40	113.30	108.30	108.90	105.82	475,822
2023-01-05	107.40	110.50	107.40	109.60	106.50	204,094
2023-01-04	105.50	107.30	104.10	107.30	104.27	3,096,063
2023-01-03	105.20	107.80	104.70	105.50	102.52	199,230
2023-01-02	104.00	105.60	102.60	105.20	102.23	258,430
2022-12-30	104.20	105.00	102.30	102.90	99.991	180,922
2022-12-29	102.20	104.50	102.10	104.20	101.25	192,081
2022-12-28	103.90	104.90	102.80	103.40	100.48	190,592
2022-12-27	104.50	105.60	103.80	103.90	100.96	139,980
2022-12-23	104.50	104.60	102.60	104.50	101.55	228,837
2022-12-22	106.10	106.20	103.30	104.40	101.45	250,693

← NewerPage 16 of 21 · 1,257 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.