Munters Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	59.100	59.600	54.350	55.700	53.384	1,116,692
2022-04-05	60.000	60.500	59.000	59.550	57.074	276,403
2022-04-04	59.000	59.500	58.000	59.400	56.930	295,124
2022-04-01	57.650	59.750	57.250	59.100	56.642	354,337
2022-03-31	58.200	58.800	57.050	58.200	55.780	283,389
2022-03-30	60.300	60.300	55.350	58.150	55.732	944,061
2022-03-29	52.200	55.950	52.200	55.850	53.528	891,810
2022-03-28	51.900	53.050	51.800	52.250	50.077	98,666
2022-03-25	53.000	53.350	51.800	51.900	49.742	124,242
2022-03-24	54.450	54.700	52.800	52.850	50.652	114,692
2022-03-23	56.050	56.700	54.000	54.400	52.138	150,527
2022-03-22	55.900	56.800	55.850	56.350	54.007	118,303
2022-03-21	55.500	57.250	55.500	56.900	54.534	226,047
2022-03-18	57.150	57.650	55.600	55.600	53.288	271,007
2022-03-17	56.300	57.850	56.200	56.850	54.486	150,888
2022-03-16	53.750	56.250	53.750	56.250	53.911	238,585
2022-03-15	56.100	56.100	53.150	54.000	51.754	161,721
2022-03-14	55.100	56.900	55.100	55.900	53.575	233,528
2022-03-11	54.300	56.150	54.250	55.000	52.713	267,450
2022-03-10	57.100	58.100	54.100	54.300	52.042	325,219
2022-03-09	58.000	58.000	54.750	57.000	54.630	282,519
2022-03-08	53.700	56.700	53.250	54.100	51.850	263,348
2022-03-07	51.600	55.900	51.200	54.250	51.994	320,886
2022-03-04	57.750	57.750	54.400	55.000	52.713	198,449
2022-03-03	58.950	59.800	57.650	57.750	55.349	112,380
2022-03-02	57.000	60.600	57.000	59.300	56.834	255,581
2022-03-01	64.050	64.500	60.750	60.750	58.224	105,700
2022-02-28	61.300	64.400	61.000	64.400	61.722	132,889
2022-02-25	61.000	63.200	60.300	62.550	59.949	249,972
2022-02-24	59.800	61.350	58.400	60.850	58.320	247,661
2022-02-23	63.900	64.150	62.250	62.250	59.661	102,425
2022-02-22	60.600	64.400	60.500	63.200	60.572	134,905
2022-02-21	64.000	64.300	62.350	63.100	60.476	239,900
2022-02-18	65.700	65.700	64.200	64.300	61.626	131,934
2022-02-17	67.950	68.300	65.500	65.550	62.824	119,561
2022-02-16	69.000	69.400	68.000	68.000	65.172	141,387
2022-02-15	66.800	69.250	66.550	68.850	65.987	150,418
2022-02-14	66.150	67.100	64.700	66.800	64.022	299,584
2022-02-11	69.350	69.650	67.850	68.350	65.508	194,482
2022-02-10	73.000	73.150	69.850	69.850	66.945	282,197
2022-02-09	68.900	72.900	68.700	72.900	69.869	494,226
2022-02-08	70.900	70.900	67.200	68.000	65.172	299,972
2022-02-07	68.500	70.400	67.750	69.800	66.897	1,011,143
2022-02-04	66.250	68.100	65.200	65.500	62.776	1,695,023
2022-02-03	66.350	66.800	63.750	64.250	61.578	228,475
2022-02-02	67.050	68.250	65.650	66.350	63.591	108,339
2022-02-01	66.400	67.900	65.900	67.050	64.262	680,906
2022-01-31	65.500	66.250	65.050	65.500	62.776	179,515
2022-01-28	65.100	65.150	62.950	64.200	61.530	313,356
2022-01-27	64.300	64.800	62.950	64.400	61.722	394,101
2022-01-26	63.250	65.550	62.900	64.450	61.770	428,893
2022-01-25	64.150	69.350	62.950	63.150	60.524	190,299
2022-01-24	67.150	68.100	63.050	63.650	61.003	313,387
2022-01-21	70.000	70.000	67.050	67.850	65.029	84,221
2022-01-20	70.000	70.000	67.600	70.000	67.089	96,659
2022-01-19	67.750	69.300	67.100	67.700	64.885	127,341
2022-01-18	67.000	67.700	65.550	67.700	64.885	154,896
2022-01-17	66.650	66.950	64.900	65.400	62.680	111,762
2022-01-14	71.000	71.000	67.000	67.000	64.214	972,147
2022-01-13	70.150	72.100	69.750	71.200	68.239	672,611

← NewerPage 20 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.