Munters Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	136.40	136.60	132.50	135.20	134.03	283,437
2025-08-08	138.00	138.00	135.00	136.40	135.22	133,394
2025-08-07	133.90	138.40	133.30	136.50	135.32	183,845
2025-08-06	135.20	137.70	132.90	133.80	132.64	173,605
2025-08-05	136.20	137.40	133.90	134.20	133.04	170,180
2025-08-04	135.50	135.90	132.70	135.40	134.23	212,898
2025-08-01	136.80	136.90	133.10	134.80	133.63	295,442
2025-07-31	141.90	143.60	137.20	138.00	136.81	366,911
2025-07-30	138.70	143.30	137.10	141.50	140.28	397,414
2025-07-29	139.00	139.50	136.20	137.00	135.82	149,992
2025-07-28	138.70	141.80	136.60	137.20	136.01	436,156
2025-07-25	134.30	136.30	133.60	136.10	134.92	210,138
2025-07-24	135.50	136.00	132.90	134.10	132.94	445,166
2025-07-23	127.20	134.70	127.10	134.00	132.84	716,023
2025-07-22	132.30	132.30	124.60	125.00	123.92	487,242
2025-07-21	134.50	136.60	130.90	131.20	130.07	513,461
2025-07-18	134.50	134.50	122.80	132.20	131.06	1,265,922
2025-07-17	129.30	132.00	127.70	131.10	129.97	336,890
2025-07-16	127.00	128.70	125.80	125.80	124.71	343,180
2025-07-15	126.50	130.50	126.50	127.50	126.40	385,630
2025-07-14	126.40	127.40	125.50	127.40	126.30	312,069
2025-07-11	126.30	131.30	125.60	128.00	126.89	850,479
2025-07-10	134.20	137.80	118.00	123.90	122.83	1,706,297
2025-07-09	134.00	134.60	131.90	133.00	131.85	220,976
2025-07-08	131.90	133.80	130.30	133.70	132.54	249,760
2025-07-07	133.10	134.50	131.40	131.50	130.36	269,717
2025-07-04	135.80	135.80	133.10	133.10	131.95	236,717
2025-07-03	135.60	138.80	135.60	136.40	135.22	224,151
2025-07-02	134.00	136.80	134.00	136.10	134.92	209,817
2025-07-01	133.40	134.90	131.70	133.30	132.15	496,903
2025-06-30	142.00	142.00	137.10	138.10	136.91	274,848
2025-06-27	140.00	146.40	140.00	142.00	140.77	644,425
2025-06-26	137.00	137.20	132.50	133.30	132.15	434,345
2025-06-25	131.00	137.50	130.80	136.80	135.62	414,677
2025-06-24	131.00	134.30	129.20	129.70	128.58	388,236
2025-06-23	126.90	128.40	125.80	126.80	125.70	215,023
2025-06-19	127.90	129.80	127.20	127.80	126.69	356,384
2025-06-18	130.90	130.90	127.90	129.40	128.28	206,683
2025-06-17	132.00	133.40	130.40	130.80	129.67	185,139
2025-06-16	131.50	134.40	130.80	133.70	132.54	218,014
2025-06-13	131.90	133.30	129.80	131.30	130.16	248,993
2025-06-12	133.10	136.40	131.10	135.10	133.93	455,683
2025-06-11	133.70	136.70	133.20	136.00	134.82	498,752
2025-06-10	137.00	137.00	133.50	134.00	132.84	300,142
2025-06-09	135.10	139.50	135.10	137.00	135.82	258,963
2025-06-05	135.40	137.80	133.10	134.00	132.84	382,256
2025-06-04	130.00	135.60	128.70	134.70	133.54	521,227
2025-06-03	131.40	131.80	127.10	128.50	127.39	208,455
2025-06-02	125.10	131.00	125.00	130.00	128.88	618,076
2025-05-30	133.40	133.90	127.80	127.80	126.69	745,727
2025-05-28	131.70	134.90	131.70	133.70	132.54	197,422
2025-05-27	129.00	133.20	127.90	131.70	130.56	402,264
2025-05-26	129.40	130.00	127.90	129.00	127.88	152,368
2025-05-23	128.80	131.50	122.40	125.90	124.81	376,719
2025-05-22	130.10	131.40	127.20	128.40	127.29	390,668
2025-05-21	135.20	135.30	131.50	132.20	131.06	327,437
2025-05-20	136.80	137.00	134.00	135.30	134.13	226,931
2025-05-19	134.80	137.10	134.20	136.80	135.62	384,394
2025-05-16	139.00	139.30	136.00	136.00	134.82	424,278
2025-05-15	139.60	140.20	137.20	138.70	137.50	390,229

← NewerPage 6 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.