Munters Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 160.40 | 165.90 | 158.30 | 165.00 | 163.57 | 432,608 |
| 2025-10-31 | 165.50 | 167.30 | 158.20 | 162.00 | 160.60 | 344,732 |
| 2025-10-30 | 159.10 | 166.00 | 157.40 | 165.70 | 164.27 | 521,618 |
| 2025-10-29 | 159.00 | 162.40 | 156.60 | 159.60 | 158.22 | 334,848 |
| 2025-10-28 | 162.70 | 165.30 | 156.00 | 159.00 | 157.63 | 784,802 |
| 2025-10-27 | 162.20 | 166.60 | 158.80 | 162.70 | 161.29 | 983,454 |
| 2025-10-24 | 150.00 | 167.00 | 142.00 | 160.00 | 158.62 | 3,162,204 |
| 2025-10-23 | 126.80 | 129.40 | 126.50 | 129.30 | 128.18 | 922,880 |
| 2025-10-22 | 123.20 | 129.80 | 122.10 | 126.60 | 125.51 | 1,190,100 |
| 2025-10-21 | 119.50 | 124.00 | 119.40 | 124.00 | 122.93 | 375,973 |
| 2025-10-20 | 115.60 | 119.30 | 115.40 | 119.10 | 118.07 | 364,730 |
| 2025-10-17 | 115.80 | 117.10 | 114.50 | 115.30 | 114.30 | 415,371 |
| 2025-10-16 | 112.00 | 119.30 | 111.90 | 117.80 | 116.78 | 606,915 |
| 2025-10-15 | 115.00 | 115.40 | 110.60 | 111.40 | 110.44 | 408,918 |
| 2025-10-14 | 114.00 | 114.80 | 111.80 | 113.20 | 112.22 | 266,510 |
| 2025-10-13 | 112.30 | 113.60 | 111.00 | 113.60 | 112.62 | 255,461 |
| 2025-10-10 | 114.80 | 115.80 | 112.00 | 112.30 | 111.33 | 328,548 |
| 2025-10-09 | 114.30 | 116.50 | 113.80 | 114.70 | 113.71 | 407,633 |
| 2025-10-08 | 114.00 | 114.70 | 112.70 | 114.20 | 113.21 | 290,823 |
| 2025-10-07 | 115.70 | 116.20 | 113.60 | 113.80 | 112.82 | 292,020 |
| 2025-10-06 | 114.00 | 116.50 | 112.60 | 115.50 | 114.50 | 472,634 |
| 2025-10-03 | 114.20 | 115.50 | 111.90 | 114.00 | 113.01 | 440,886 |
| 2025-10-02 | 116.60 | 119.20 | 113.00 | 113.90 | 112.92 | 589,019 |
| 2025-10-01 | 111.60 | 114.80 | 111.50 | 114.40 | 113.41 | 641,107 |
| 2025-09-30 | 114.50 | 115.60 | 109.80 | 111.90 | 110.93 | 666,597 |
| 2025-09-29 | 114.00 | 115.60 | 112.70 | 114.90 | 113.91 | 486,008 |
| 2025-09-26 | 114.00 | 114.60 | 111.50 | 112.70 | 111.73 | 672,458 |
| 2025-09-25 | 123.00 | 123.50 | 113.30 | 114.30 | 113.31 | 1,334,365 |
| 2025-09-24 | 128.90 | 128.90 | 122.10 | 123.00 | 121.94 | 799,353 |
| 2025-09-23 | 134.50 | 138.10 | 130.50 | 132.40 | 131.26 | 439,648 |
| 2025-09-22 | 136.20 | 137.10 | 133.70 | 134.80 | 133.63 | 644,459 |
| 2025-09-19 | 139.90 | 140.50 | 135.00 | 136.30 | 135.12 | 690,512 |
| 2025-09-18 | 134.00 | 141.70 | 132.50 | 140.00 | 138.79 | 1,035,934 |
| 2025-09-17 | 126.30 | 132.90 | 126.00 | 132.20 | 131.06 | 312,921 |
| 2025-09-16 | 124.90 | 128.20 | 124.50 | 125.30 | 124.22 | 223,826 |
| 2025-09-15 | 126.50 | 127.80 | 124.60 | 124.90 | 123.82 | 178,103 |
| 2025-09-12 | 125.50 | 126.90 | 124.30 | 126.00 | 124.91 | 210,456 |
| 2025-09-11 | 127.30 | 128.90 | 125.30 | 125.50 | 124.41 | 219,832 |
| 2025-09-10 | 122.00 | 131.00 | 122.00 | 127.20 | 126.10 | 723,420 |
| 2025-09-09 | 122.10 | 123.20 | 120.30 | 120.50 | 119.46 | 237,412 |
| 2025-09-08 | 121.80 | 123.90 | 121.40 | 122.10 | 121.04 | 169,624 |
| 2025-09-05 | 123.00 | 124.10 | 121.20 | 121.50 | 120.45 | 356,579 |
| 2025-09-04 | 121.20 | 123.00 | 120.80 | 121.60 | 120.55 | 265,402 |
| 2025-09-03 | 123.00 | 124.00 | 118.90 | 120.50 | 119.46 | 652,819 |
| 2025-09-02 | 129.50 | 130.60 | 121.70 | 121.70 | 120.65 | 467,298 |
| 2025-09-01 | 129.60 | 130.70 | 128.80 | 129.90 | 128.78 | 209,876 |
| 2025-08-29 | 131.10 | 132.30 | 129.20 | 129.20 | 128.08 | 228,238 |
| 2025-08-28 | 130.00 | 132.10 | 129.80 | 131.30 | 130.16 | 154,318 |
| 2025-08-27 | 131.90 | 132.20 | 130.00 | 130.70 | 129.57 | 181,508 |
| 2025-08-26 | 134.40 | 134.40 | 131.50 | 131.50 | 130.36 | 288,655 |
| 2025-08-25 | 137.50 | 137.50 | 134.40 | 134.40 | 133.24 | 116,987 |
| 2025-08-22 | 131.90 | 137.80 | 131.10 | 137.50 | 136.31 | 287,416 |
| 2025-08-21 | 133.40 | 134.80 | 130.70 | 131.90 | 130.76 | 238,063 |
| 2025-08-20 | 137.90 | 137.90 | 133.40 | 133.40 | 132.25 | 389,114 |
| 2025-08-19 | 136.50 | 139.90 | 136.50 | 139.30 | 138.10 | 137,548 |
| 2025-08-18 | 140.10 | 140.90 | 136.00 | 136.50 | 135.32 | 137,042 |
| 2025-08-15 | 140.70 | 141.50 | 139.60 | 139.60 | 138.39 | 268,990 |
| 2025-08-14 | 136.20 | 140.40 | 135.50 | 139.60 | 138.39 | 247,890 |
| 2025-08-13 | 138.10 | 138.80 | 134.10 | 136.20 | 135.02 | 296,145 |
| 2025-08-12 | 133.10 | 138.10 | 132.50 | 138.00 | 136.81 | 256,316 |
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.