Munters Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	59.650	60.400	59.500	60.100	58.401	601,532
2022-07-05	61.000	61.500	58.750	59.700	58.012	293,590
2022-07-04	60.500	61.600	60.300	61.000	59.275	129,907
2022-07-01	58.000	60.600	58.000	59.850	58.158	89,151
2022-06-30	58.150	59.950	57.800	59.050	57.381	243,903
2022-06-29	59.700	59.700	58.250	59.300	57.623	189,939
2022-06-28	59.100	60.200	58.850	59.700	58.012	145,299
2022-06-27	58.000	59.100	56.800	59.100	57.429	177,202
2022-06-23	57.500	57.500	55.950	56.550	54.951	386,233
2022-06-22	57.500	57.900	55.700	57.200	55.583	644,158
2022-06-21	60.000	60.100	57.250	57.500	55.874	1,214,400
2022-06-20	59.000	59.300	57.700	58.200	56.555	398,503
2022-06-17	56.650	59.000	56.650	57.700	56.069	382,632
2022-06-16	58.950	58.950	56.350	56.650	55.048	279,228
2022-06-15	57.550	58.850	57.000	58.150	56.506	1,724,584
2022-06-14	58.600	59.000	56.850	57.550	55.923	174,916
2022-06-13	60.600	60.650	58.400	58.700	57.040	188,547
2022-06-10	63.000	63.550	60.950	60.950	59.227	155,763
2022-06-09	64.500	64.650	62.600	63.250	61.462	1,376,974
2022-06-08	65.150	65.700	64.600	64.700	62.871	88,375
2022-06-07	65.350	66.200	63.800	64.550	62.725	173,978
2022-06-03	67.000	67.000	65.000	65.350	63.502	120,898
2022-06-02	63.900	65.850	63.850	65.700	63.843	170,459
2022-06-01	64.000	65.700	63.200	63.700	61.899	175,661
2022-05-31	64.950	66.400	63.850	63.850	62.045	482,161
2022-05-30	63.400	65.400	63.400	64.950	63.114	171,487
2022-05-27	61.600	63.250	61.000	63.050	61.267	196,064
2022-05-25	61.400	61.400	60.250	60.650	58.935	82,726
2022-05-24	61.700	62.200	60.200	60.400	58.692	162,474
2022-05-23	62.100	63.350	61.300	62.100	60.344	188,779
2022-05-20	60.950	62.750	60.600	60.950	59.227	134,582
2022-05-19	62.050	62.050	59.000	60.800	59.081	242,798
2022-05-18	65.000	65.100	62.050	62.050	59.470	310,795
2022-05-17	63.050	64.850	62.300	63.700	61.051	309,606
2022-05-16	61.100	62.300	60.250	62.050	59.470	141,407
2022-05-13	58.650	61.300	58.650	61.000	58.463	178,813
2022-05-12	57.850	58.800	56.750	58.650	56.211	237,183
2022-05-11	58.550	58.550	55.650	58.000	55.588	349,662
2022-05-10	55.100	57.400	55.100	55.750	53.432	369,409
2022-05-09	57.750	57.900	54.250	54.850	52.569	349,977
2022-05-06	58.750	59.700	57.250	58.000	55.588	532,757
2022-05-05	58.950	61.350	57.800	58.050	55.636	427,307
2022-05-04	57.500	58.550	56.600	56.650	54.294	261,459
2022-05-03	57.500	59.000	56.900	57.000	54.630	230,102
2022-05-02	59.000	59.100	55.000	57.350	54.965	170,133
2022-04-29	58.600	59.600	57.950	59.300	56.834	223,625
2022-04-28	58.750	58.750	56.850	57.250	54.869	159,408
2022-04-27	59.500	59.500	57.350	57.750	55.349	362,862
2022-04-26	58.950	61.000	58.500	59.100	56.642	503,934
2022-04-25	62.000	62.000	55.400	57.850	55.444	869,286
2022-04-22	65.000	65.000	60.000	61.300	58.751	1,049,411
2022-04-21	56.200	58.900	56.200	57.400	55.013	361,372
2022-04-20	54.900	56.500	54.900	56.200	53.863	229,043
2022-04-19	55.550	55.550	54.300	55.100	52.809	104,971
2022-04-14	55.000	56.000	55.000	55.350	53.048	108,996
2022-04-13	55.950	57.100	54.300	55.000	52.713	239,363
2022-04-12	55.400	56.850	54.700	55.200	52.905	352,501
2022-04-11	57.650	57.800	55.700	55.800	53.480	190,783
2022-04-08	59.950	59.950	57.500	57.600	55.205	149,035
2022-04-07	56.000	59.100	55.950	58.650	56.211	278,023

← NewerPage 19 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.