Munters Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	174.25	175.20	164.75	165.70	165.70	671,502
2026-07-27	180.55	183.70	173.45	174.00	174.00	383,111
2026-07-24	179.95	181.80	177.95	179.60	179.60	170,467
2026-07-23	186.70	187.90	178.30	180.00	180.00	560,326
2026-07-22	182.50	190.80	179.55	186.70	186.70	437,054
2026-07-21	184.65	184.75	179.00	182.50	182.50	580,736
2026-07-20	192.65	192.65	181.05	181.05	181.05	648,414
2026-07-17	162.90	183.15	162.15	181.20	181.20	1,310,625
2026-07-16	167.10	168.95	165.00	165.65	165.65	335,417
2026-07-15	167.75	170.35	165.65	166.60	166.60	378,870
2026-07-14	163.25	168.00	161.55	167.80	167.80	285,938
2026-07-13	161.95	164.35	160.30	164.35	164.35	200,509
2026-07-10	163.40	164.50	161.55	164.50	164.50	233,505
2026-07-09	161.00	163.45	160.10	163.35	163.35	240,910
2026-07-08	166.15	166.15	157.10	159.10	159.10	624,684
2026-07-07	172.45	174.00	165.00	166.15	166.15	405,671
2026-07-06	175.00	175.40	172.00	174.10	174.10	307,192
2026-07-03	172.50	176.55	171.60	175.75	175.75	202,797
2026-07-02	172.00	173.90	167.30	170.65	170.65	374,497
2026-07-01	173.65	175.25	171.30	173.30	173.30	574,472
2026-06-30	167.75	174.30	167.75	172.40	172.40	465,590
2026-06-29	164.65	170.80	163.95	167.00	167.00	331,436
2026-06-26	170.60	171.00	164.65	164.65	164.65	490,776
2026-06-25	174.40	178.95	171.95	171.95	171.95	521,944
2026-06-24	172.00	173.25	166.00	173.25	173.25	710,681
2026-06-23	174.50	177.10	171.90	171.90	171.90	405,746
2026-06-22	180.00	181.00	168.10	178.10	178.10	1,064,655
2026-06-18	190.00	191.60	178.05	181.65	181.65	891,283
2026-06-17	197.80	201.20	186.20	188.55	188.55	582,845
2026-06-16	198.70	201.00	193.85	195.90	195.90	460,028
2026-06-15	199.15	205.90	197.10	197.10	197.10	518,673
2026-06-12	196.00	198.00	189.30	193.85	193.85	294,914
2026-06-11	194.10	195.70	189.90	191.55	191.55	291,382
2026-06-10	202.00	202.70	193.85	193.90	193.90	460,694
2026-06-09	210.40	212.40	200.00	200.00	200.00	327,560
2026-06-08	199.80	210.50	198.05	210.50	210.50	317,429
2026-06-05	208.00	210.50	200.20	206.70	206.70	440,569
2026-06-04	203.30	207.40	200.60	206.20	206.20	516,386
2026-06-03	199.80	208.00	199.80	205.60	205.60	594,823
2026-06-02	189.50	201.00	189.50	199.40	199.40	293,266
2026-06-01	194.45	195.40	188.55	188.70	188.70	300,158
2026-05-29	194.00	195.65	189.05	193.80	193.80	1,256,203
2026-05-28	205.50	205.50	188.55	193.10	193.10	528,482
2026-05-27	205.80	209.40	203.20	205.50	205.50	281,125
2026-05-26	205.10	206.20	198.60	205.60	205.60	326,568
2026-05-25	207.00	209.00	204.70	205.10	205.10	197,564
2026-05-22	200.90	206.00	200.90	204.60	204.60	262,061
2026-05-21	203.20	203.90	199.20	199.20	199.20	251,961
2026-05-20	197.60	205.80	197.60	202.60	202.60	330,024
2026-05-19	199.00	204.80	196.00	197.25	197.25	335,037
2026-05-18	200.00	205.00	197.45	201.90	201.90	243,296
2026-05-15	203.00	205.00	198.60	200.90	200.90	252,871
2026-05-13	198.55	203.00	197.40	202.50	202.50	143,956
2026-05-12	207.00	207.00	195.60	196.25	196.25	289,270
2026-05-11	210.20	210.20	206.00	207.80	207.80	273,552
2026-05-08	208.50	210.60	206.00	210.60	210.60	510,474
2026-05-07	212.00	212.20	207.40	210.60	210.60	499,293
2026-05-06	205.10	210.70	204.30	210.00	210.00	977,535
2026-05-05	205.30	207.00	199.50	203.00	203.00	272,993
2026-05-04	201.40	210.90	201.00	206.00	206.00	650,418

← NewerPage 2 of 5 · 251 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.