Munters Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	77.600	79.450	76.500	79.400	77.155	938,680
2022-09-27	79.150	79.900	77.850	79.000	76.766	527,110
2022-09-26	77.300	78.750	76.850	77.750	75.552	307,559
2022-09-23	77.950	78.350	76.000	77.400	75.212	247,926
2022-09-22	78.750	79.550	77.750	77.950	75.746	447,840
2022-09-21	78.200	80.900	77.750	80.400	78.127	1,142,675
2022-09-20	79.600	80.400	77.900	78.200	75.989	396,184
2022-09-19	82.100	82.550	78.550	79.300	77.058	529,797
2022-09-16	84.000	84.000	81.650	83.000	80.653	713,343
2022-09-15	84.750	85.500	83.050	84.000	81.625	467,609
2022-09-14	84.300	85.700	83.750	84.750	82.354	450,390
2022-09-13	89.000	89.600	85.900	85.950	83.520	462,773
2022-09-12	90.150	90.800	86.850	88.000	85.512	461,596
2022-09-09	86.000	91.200	86.000	89.450	86.921	787,654
2022-09-08	85.850	87.600	83.750	84.900	82.500	799,462
2022-09-07	83.900	83.900	80.450	81.400	79.099	243,469
2022-09-06	81.550	84.150	81.550	84.050	81.674	289,892
2022-09-05	78.100	81.250	77.350	81.100	78.807	289,465
2022-09-02	77.200	80.150	76.700	80.050	77.787	240,383
2022-09-01	75.700	77.550	75.300	75.850	73.706	409,498
2022-08-31	74.900	78.250	74.550	76.900	74.726	1,066,454
2022-08-30	75.700	76.550	73.400	73.750	71.665	660,943
2022-08-29	70.900	71.450	69.100	70.400	68.410	813,070
2022-08-26	73.100	73.800	71.050	71.450	69.430	223,295
2022-08-25	73.950	74.000	72.250	73.400	71.325	118,133
2022-08-24	72.700	74.000	71.950	73.400	71.325	140,324
2022-08-23	74.350	75.200	70.700	72.800	70.742	232,979
2022-08-22	76.350	76.550	74.950	75.300	73.171	134,954
2022-08-19	76.300	77.600	76.000	76.200	74.046	96,320
2022-08-18	75.450	77.000	75.350	76.700	74.531	99,671
2022-08-17	76.550	77.150	75.400	75.650	73.511	110,978
2022-08-16	76.750	76.800	75.650	76.450	74.289	114,963
2022-08-15	75.450	77.450	75.450	76.250	74.094	155,485
2022-08-12	75.200	75.800	74.600	75.400	73.268	73,376
2022-08-11	74.000	76.000	73.550	75.000	72.880	123,574
2022-08-10	72.850	74.550	70.850	74.550	72.442	187,041
2022-08-09	74.950	74.950	71.900	72.250	70.207	254,831
2022-08-08	73.000	74.350	73.000	73.850	71.762	134,656
2022-08-05	75.950	76.750	72.300	72.450	70.402	145,474
2022-08-04	75.050	76.000	74.750	75.950	73.803	127,165
2022-08-03	74.750	75.200	73.250	75.000	72.880	239,674
2022-08-02	74.400	75.000	72.950	74.750	72.637	456,155
2022-08-01	75.500	76.000	73.800	74.350	72.248	246,080
2022-07-29	72.500	75.800	72.400	75.450	73.317	170,937
2022-07-28	68.800	73.200	68.800	73.150	71.082	415,376
2022-07-27	69.200	69.250	67.400	68.800	66.855	82,817
2022-07-26	68.550	68.650	66.500	67.400	65.494	116,834
2022-07-25	68.700	68.950	67.350	67.900	65.980	205,314
2022-07-22	64.500	69.250	63.950	68.700	66.758	603,073
2022-07-21	61.950	63.700	61.500	63.700	61.899	197,391
2022-07-20	62.000	62.300	60.350	61.750	60.004	198,061
2022-07-19	61.700	62.450	59.000	61.100	59.373	249,068
2022-07-18	59.500	64.000	59.450	62.750	60.976	296,649
2022-07-15	61.000	61.000	55.000	59.300	57.623	389,445
2022-07-14	62.550	63.500	62.500	63.000	61.219	176,495
2022-07-13	63.750	63.950	62.000	63.100	61.316	94,933
2022-07-12	61.650	63.900	61.250	63.900	62.093	62,445
2022-07-11	61.500	62.700	60.850	62.500	60.733	79,301
2022-07-08	62.750	62.750	61.000	62.300	60.539	89,147
2022-07-07	60.600	62.150	60.400	61.850	60.101	116,390

← NewerPage 18 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.