Munters Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	106.00	107.30	104.40	106.10	103.10	182,524
2022-12-20	106.00	106.30	104.60	105.20	102.23	258,721
2022-12-19	107.50	108.60	106.10	107.20	104.17	236,408
2022-12-16	105.10	107.50	104.60	106.60	103.59	414,960
2022-12-15	106.80	109.60	103.80	103.90	100.96	442,395
2022-12-14	106.50	109.20	105.50	108.40	105.34	499,498
2022-12-13	104.30	109.50	103.10	106.50	103.49	674,373
2022-12-12	103.80	104.30	101.60	104.10	101.16	447,512
2022-12-09	100.20	105.70	99.400	103.90	100.96	919,622
2022-12-08	95.650	101.10	95.300	99.500	96.687	799,205
2022-12-07	93.700	95.150	91.850	94.600	91.925	431,567
2022-12-06	95.600	96.950	94.000	94.000	91.342	363,270
2022-12-05	94.050	100.20	94.000	95.600	92.897	783,385
2022-12-02	93.700	94.250	91.100	93.700	91.051	577,210
2022-12-01	94.000	94.450	92.150	94.000	91.342	382,318
2022-11-30	91.300	93.450	90.750	92.400	89.788	391,770
2022-11-29	90.700	91.450	90.400	90.650	88.087	318,391
2022-11-28	91.650	92.050	90.450	90.600	88.039	166,464
2022-11-25	91.000	92.050	90.050	91.650	89.059	325,011
2022-11-24	91.600	92.100	90.550	91.000	88.427	211,809
2022-11-23	92.000	92.000	90.400	91.600	89.010	155,313
2022-11-22	88.550	91.850	88.300	90.900	88.330	394,191
2022-11-21	88.500	89.000	86.250	88.600	86.095	236,826
2022-11-18	87.550	90.100	87.350	88.900	86.387	284,638
2022-11-17	89.400	89.900	87.200	87.500	85.026	174,825
2022-11-16	91.100	91.500	88.450	89.000	86.484	245,587
2022-11-15	91.900	92.500	90.300	91.000	88.427	178,273
2022-11-14	92.650	94.000	91.700	92.000	89.399	315,682
2022-11-11	94.800	95.850	91.900	92.950	90.322	389,167
2022-11-10	89.600	94.900	88.900	94.600	91.925	259,180
2022-11-09	90.400	92.650	89.550	90.500	87.941	427,655
2022-11-08	89.150	90.800	88.050	90.600	88.039	265,707
2022-11-07	88.000	89.850	86.750	89.150	86.629	271,517
2022-11-04	85.400	87.350	85.000	87.350	84.880	99,224
2022-11-03	86.950	86.950	84.150	85.200	82.791	159,194
2022-11-02	86.600	87.700	86.400	87.550	85.075	199,443
2022-11-01	86.150	89.400	85.950	86.600	84.152	211,939
2022-10-31	87.350	87.750	86.000	86.150	83.714	166,565
2022-10-28	84.600	87.800	83.750	87.300	84.832	251,478
2022-10-27	87.200	87.200	84.250	84.950	82.548	329,217
2022-10-26	83.900	87.500	82.900	87.200	84.735	346,167
2022-10-25	82.000	84.100	80.750	84.000	81.625	459,283
2022-10-24	80.450	81.450	76.450	81.450	79.147	764,311
2022-10-21	85.000	85.250	77.950	78.500	76.281	676,464
2022-10-20	79.750	80.950	79.050	80.350	78.078	223,481
2022-10-19	84.550	84.550	79.900	80.000	77.738	286,548
2022-10-18	83.700	83.700	81.800	82.350	80.022	342,627
2022-10-17	79.550	84.000	79.250	82.400	80.070	210,726
2022-10-14	78.500	80.650	78.200	79.500	77.252	230,777
2022-10-13	76.550	77.350	73.800	77.350	75.163	291,203
2022-10-12	76.600	77.250	75.150	75.900	73.754	439,600
2022-10-11	76.700	77.800	75.300	76.600	74.434	405,674
2022-10-10	75.450	78.950	75.200	76.700	74.531	532,888
2022-10-07	78.100	78.650	75.200	75.450	73.317	406,095
2022-10-06	79.950	80.300	73.900	78.100	75.892	692,116
2022-10-05	84.050	84.250	80.450	80.900	78.613	437,161
2022-10-04	81.850	85.250	81.800	84.250	81.868	593,318
2022-10-03	78.000	81.100	75.350	81.100	78.807	581,974
2022-09-30	78.650	79.200	76.700	78.150	75.941	609,023
2022-09-29	79.950	79.950	76.900	77.350	75.163	433,211

← NewerPage 17 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.