Munters Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	191.30	203.00	188.50	200.10	199.32	283,451
2026-04-29	194.85	197.70	191.45	193.25	192.50	334,934
2026-04-28	198.00	199.00	186.20	192.80	192.05	585,371
2026-04-27	198.00	200.30	194.35	197.05	196.28	399,975
2026-04-24	205.00	205.10	192.45	196.90	196.14	580,551
2026-04-23	194.00	196.20	191.10	193.80	193.05	242,641
2026-04-22	198.05	200.70	192.75	194.20	193.45	298,981
2026-04-21	196.95	199.70	196.00	196.55	195.79	332,945
2026-04-20	192.50	195.85	190.65	195.05	194.29	493,681
2026-04-17	191.40	200.30	191.20	197.55	196.78	413,206
2026-04-16	189.85	192.00	186.40	191.40	190.66	885,633
2026-04-15	201.90	205.00	198.20	198.60	197.83	441,797
2026-04-14	199.00	203.00	199.00	202.00	201.22	415,495
2026-04-13	189.90	198.10	189.65	196.90	196.14	496,505
2026-04-10	180.60	193.95	180.60	191.85	191.11	731,537
2026-04-09	176.45	180.50	174.65	180.10	179.40	285,056
2026-04-08	173.40	179.45	173.40	177.25	176.56	908,055
2026-04-07	160.30	165.45	160.15	163.65	163.01	429,607
2026-04-02	157.10	160.50	157.10	159.80	159.18	223,898
2026-04-01	172.30	174.20	155.80	161.40	160.77	981,530
2026-03-31	156.80	166.30	156.10	165.80	165.16	421,281
2026-03-30	161.00	161.90	157.00	157.60	156.99	525,560
2026-03-27	169.60	169.80	161.80	162.30	161.67	399,733
2026-03-26	172.10	172.60	168.70	169.10	168.44	233,327
2026-03-25	172.00	176.60	171.40	172.60	171.93	445,427
2026-03-24	163.90	167.80	160.70	166.60	165.95	244,390
2026-03-23	151.00	167.20	149.30	163.40	162.77	591,871
2026-03-20	159.80	163.40	157.60	157.60	156.99	332,112
2026-03-19	162.00	162.30	156.20	157.10	156.49	378,174
2026-03-18	164.90	169.40	163.80	165.30	164.66	256,912
2026-03-17	165.00	166.10	162.20	162.70	162.07	244,333
2026-03-16	165.00	168.10	162.00	165.50	164.86	252,459
2026-03-13	168.30	168.70	164.00	164.60	163.96	275,338
2026-03-12	169.40	171.90	164.20	169.40	168.74	410,839
2026-03-11	168.70	171.80	167.50	170.10	169.44	310,440
2026-03-10	168.10	176.20	167.00	168.10	167.45	906,297
2026-03-09	160.00	163.70	157.70	162.30	161.67	542,425
2026-03-06	172.00	174.40	166.40	167.00	166.35	405,226
2026-03-05	169.00	176.90	166.90	169.70	169.04	489,340
2026-03-04	169.90	172.10	167.80	169.20	168.54	343,724
2026-03-03	177.50	177.80	170.50	171.40	170.73	359,213
2026-03-02	183.90	186.80	180.30	180.90	180.20	598,837
2026-02-27	186.30	190.90	184.20	189.50	188.76	521,167
2026-02-26	188.70	193.10	182.90	184.70	183.98	454,810
2026-02-25	186.90	188.90	185.00	188.40	187.67	303,525
2026-02-24	183.00	188.80	183.00	186.60	185.88	259,299
2026-02-23	182.80	185.20	180.20	181.60	180.89	269,558
2026-02-20	184.80	186.00	182.40	182.80	182.09	506,920
2026-02-19	185.80	186.00	180.00	184.60	183.88	277,857
2026-02-18	187.80	188.50	181.60	185.60	184.88	438,521
2026-02-17	189.00	189.10	183.60	187.70	186.97	322,096
2026-02-16	196.60	196.90	188.10	189.00	188.27	329,052
2026-02-13	192.80	196.60	187.50	196.60	195.84	1,045,532
2026-02-12	196.50	201.20	189.00	192.20	191.45	537,809
2026-02-11	192.30	198.70	186.50	193.00	192.25	1,028,077
2026-02-10	197.80	199.90	189.70	193.00	192.25	416,375
2026-02-09	191.80	197.40	188.50	197.40	196.63	457,131
2026-02-06	185.60	191.30	183.40	189.90	189.16	412,833
2026-02-05	195.00	195.40	182.40	185.00	184.28	631,233
2026-02-04	184.00	192.70	183.60	192.60	191.85	695,639

← NewerPage 3 of 21 · 1,257 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.