Munters Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	175.00	188.10	174.00	182.60	181.89	1,004,784
2026-02-02	172.00	174.10	167.00	172.90	172.23	727,682
2026-01-30	174.00	178.00	171.30	175.50	174.82	1,112,776
2026-01-29	151.80	176.10	151.00	170.00	169.34	2,117,247
2026-01-28	166.10	167.10	163.10	166.00	165.36	494,436
2026-01-27	175.40	177.70	164.30	166.10	165.46	480,140
2026-01-26	175.10	176.30	169.40	174.70	174.02	425,417
2026-01-23	179.20	179.20	174.10	175.90	175.22	431,563
2026-01-22	175.00	180.60	174.90	180.60	179.90	758,009
2026-01-21	171.70	178.00	167.40	172.00	171.33	804,047
2026-01-20	167.50	171.30	165.70	171.30	170.63	255,596
2026-01-19	167.40	170.00	165.50	168.10	167.45	500,994
2026-01-16	170.90	175.20	170.60	173.40	172.73	530,934
2026-01-15	168.50	171.30	168.10	170.60	169.94	516,509
2026-01-14	167.30	168.20	164.30	166.70	166.05	481,105
2026-01-13	167.30	172.60	167.30	167.60	166.95	579,539
2026-01-12	168.20	170.30	165.50	165.50	164.86	452,185
2026-01-09	172.30	174.00	167.80	168.00	167.35	666,171
2026-01-08	168.70	173.40	167.90	171.70	171.03	865,279
2026-01-07	175.90	175.90	164.30	168.70	168.04	2,162,349
2026-01-05	189.00	189.00	177.10	180.00	179.30	1,009,577
2026-01-02	184.00	194.70	179.00	193.30	192.55	1,157,000
2025-12-30	172.30	172.50	170.00	171.90	171.23	128,836
2025-12-29	171.00	172.30	168.80	172.30	171.63	209,904
2025-12-23	171.90	172.80	170.20	171.30	170.63	133,504
2025-12-22	171.60	173.70	169.60	170.80	170.14	293,785
2025-12-19	180.20	180.20	169.40	170.40	169.74	989,704
2025-12-18	180.60	182.40	175.70	179.50	178.80	496,860
2025-12-17	185.40	186.90	178.70	178.70	178.01	468,039
2025-12-16	182.00	187.40	182.00	185.30	184.58	577,137
2025-12-15	177.90	180.60	176.50	180.00	179.30	255,103
2025-12-12	181.00	185.60	177.50	177.70	177.01	656,548
2025-12-11	185.00	191.20	178.70	180.70	180.00	750,231
2025-12-10	185.00	185.00	176.70	178.20	177.51	423,482
2025-12-09	181.70	185.40	181.70	183.60	182.89	422,810
2025-12-08	178.30	181.70	177.30	181.70	180.99	317,712
2025-12-05	177.00	179.30	175.50	178.90	178.21	561,896
2025-12-04	171.60	177.00	171.00	177.00	176.31	410,433
2025-12-03	170.70	176.00	167.80	169.60	168.94	536,969
2025-12-02	160.50	173.90	160.50	172.20	171.53	1,204,064
2025-12-01	161.10	162.70	158.50	160.10	159.48	211,030
2025-11-28	159.20	161.80	158.20	161.30	160.67	653,402
2025-11-27	158.20	160.20	157.50	160.10	159.48	167,607
2025-11-26	158.50	158.90	153.80	157.30	156.69	229,844
2025-11-25	160.30	163.00	157.10	157.10	156.49	346,917
2025-11-24	156.40	160.70	154.00	160.30	159.68	686,002
2025-11-21	155.30	159.60	153.30	153.70	153.10	502,771
2025-11-20	166.40	174.30	163.50	163.50	162.87	674,164
2025-11-19	156.90	159.60	155.20	158.40	157.78	255,810
2025-11-18	161.60	161.60	156.00	157.20	156.59	305,932
2025-11-17	164.60	166.70	162.10	163.60	162.96	396,783
2025-11-14	164.40	165.70	161.70	164.60	163.96	697,855
2025-11-13	176.30	176.90	165.30	167.30	165.85	498,435
2025-11-12	166.00	182.20	165.50	175.60	174.08	1,863,899
2025-11-11	155.20	156.80	152.30	152.80	151.48	228,373
2025-11-10	150.80	153.80	150.50	153.10	151.78	395,358
2025-11-07	148.00	149.60	146.10	147.20	145.93	260,664
2025-11-06	151.10	152.70	147.30	147.90	146.62	289,336
2025-11-05	152.00	156.10	151.20	151.40	150.09	437,888
2025-11-04	163.30	163.30	154.80	154.80	153.46	604,797

← NewerPage 4 of 22 · 1,261 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.