Munters Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	70.150	70.550	69.600	70.150	67.233	139,637
2022-01-11	67.800	69.700	67.700	69.600	66.706	119,982
2022-01-10	69.400	69.450	67.500	67.900	65.076	180,325
2022-01-07	72.200	72.200	68.850	69.400	66.514	170,532
2022-01-05	72.000	72.350	71.600	72.050	69.054	86,484
2022-01-04	70.850	72.400	70.800	71.900	68.910	133,032
2022-01-03	69.900	72.050	69.650	70.550	67.616	117,871
2021-12-30	69.250	70.000	69.000	69.950	67.041	82,525
2021-12-29	70.300	70.300	68.800	69.400	66.514	120,299
2021-12-28	69.500	71.000	69.300	70.350	67.425	102,687
2021-12-27	68.350	69.750	68.000	69.450	66.562	80,442
2021-12-23	70.150	70.300	68.450	68.600	65.747	152,056
2021-12-22	67.250	69.050	66.750	69.050	66.179	197,698
2021-12-21	67.550	67.600	65.700	66.350	63.591	312,246
2021-12-20	66.000	67.450	64.800	66.800	64.022	654,757
2021-12-17	63.450	64.750	63.300	64.500	61.818	92,306
2021-12-16	64.400	65.100	63.950	64.150	61.482	243,395
2021-12-15	64.050	64.700	63.500	63.650	61.003	125,637
2021-12-14	63.050	65.050	63.050	64.050	61.387	196,332
2021-12-13	65.050	66.950	63.150	63.150	60.524	154,685
2021-12-10	63.500	66.100	63.150	65.250	62.537	291,528
2021-12-09	66.750	67.450	66.050	67.150	64.358	187,485
2021-12-08	65.100	67.700	64.550	66.050	63.303	172,507
2021-12-07	63.000	65.650	63.000	65.200	62.489	122,743
2021-12-06	63.850	63.850	61.850	63.000	60.380	371,120
2021-12-03	63.600	64.450	62.650	62.900	60.284	135,556
2021-12-02	64.450	64.650	62.650	64.050	61.387	176,109
2021-12-01	63.800	65.150	63.150	64.700	62.010	171,752
2021-11-30	64.150	64.850	62.700	63.350	60.716	597,192
2021-11-29	64.350	66.000	64.300	65.250	62.537	225,855
2021-11-26	66.100	66.100	63.650	64.350	61.674	269,408
2021-11-25	66.500	67.300	65.900	66.650	63.878	231,140
2021-11-24	66.050	67.350	65.750	66.450	63.687	357,752
2021-11-23	69.800	69.850	66.050	66.050	63.303	303,185
2021-11-22	69.150	70.700	69.100	69.800	66.897	227,515
2021-11-19	69.750	70.150	68.650	69.150	66.274	170,925
2021-11-18	70.300	70.900	69.500	69.750	66.850	153,632
2021-11-17	68.750	71.900	68.450	70.300	67.377	380,022
2021-11-16	68.100	70.000	67.950	68.700	65.843	1,392,866
2021-11-15	68.150	68.850	67.850	68.100	65.268	275,109
2021-11-12	68.600	69.350	68.150	68.150	65.316	147,731
2021-11-11	68.450	69.050	67.050	68.400	65.556	340,215
2021-11-10	68.000	68.350	67.900	68.050	65.220	84,993
2021-11-09	67.100	68.800	67.100	68.200	65.364	103,202
2021-11-08	68.500	68.500	67.850	68.000	65.172	151,129
2021-11-05	68.550	69.350	68.000	68.500	65.652	126,208
2021-11-04	67.000	68.900	66.900	68.100	65.268	400,076
2021-11-03	67.000	67.000	65.650	66.600	63.831	139,175
2021-11-02	64.700	66.500	64.250	66.500	63.735	286,505
2021-11-01	62.550	66.000	62.500	64.700	62.010	311,368
2021-10-29	63.700	64.850	61.950	63.400	60.764	1,001,896
2021-10-28	64.000	65.350	61.700	64.600	61.914	831,799
2021-10-27	66.350	66.500	64.000	64.000	61.339	249,599
2021-10-26	67.300	69.800	65.900	66.100	63.351	702,004
2021-10-25	66.400	68.300	66.050	66.450	63.687	1,978,123
2021-10-22	69.000	69.500	63.800	66.600	63.831	1,531,868
2021-10-21	72.600	73.700	71.200	72.550	69.533	417,036
2021-10-20	72.950	73.300	71.450	72.600	69.581	130,680
2021-10-19	75.000	75.000	73.000	73.400	70.348	163,748
2021-10-18	74.300	75.350	73.750	73.850	70.779	384,970

← NewerPage 21 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.