Munters Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 143.10 | 144.30 | 139.00 | 141.30 | 139.29 | 504,524 |
| 2025-05-13 | 141.90 | 143.80 | 139.50 | 142.60 | 140.57 | 396,587 |
| 2025-05-12 | 137.00 | 144.90 | 136.40 | 141.90 | 139.88 | 960,874 |
| 2025-05-09 | 135.50 | 137.70 | 134.30 | 135.10 | 133.17 | 436,302 |
| 2025-05-08 | 130.10 | 135.70 | 129.50 | 135.20 | 133.27 | 579,481 |
| 2025-05-07 | 128.00 | 130.10 | 126.80 | 127.90 | 126.08 | 432,438 |
| 2025-05-06 | 131.30 | 131.30 | 128.10 | 128.30 | 126.47 | 459,176 |
| 2025-05-05 | 132.60 | 132.70 | 127.70 | 130.40 | 128.54 | 967,265 |
| 2025-05-02 | 126.60 | 133.10 | 125.50 | 132.50 | 130.61 | 1,382,899 |
| 2025-04-30 | 119.30 | 125.20 | 118.50 | 123.90 | 122.13 | 1,308,941 |
| 2025-04-29 | 122.50 | 126.90 | 115.80 | 118.50 | 116.81 | 2,615,307 |
| 2025-04-28 | 109.50 | 112.00 | 108.30 | 110.30 | 108.73 | 564,823 |
| 2025-04-25 | 110.20 | 110.90 | 108.60 | 109.50 | 107.94 | 348,062 |
| 2025-04-24 | 107.80 | 108.50 | 105.60 | 108.40 | 106.85 | 388,650 |
| 2025-04-23 | 102.70 | 111.10 | 100.80 | 108.00 | 106.46 | 1,207,793 |
| 2025-04-22 | 103.20 | 103.40 | 98.500 | 100.30 | 98.870 | 923,356 |
| 2025-04-17 | 102.40 | 103.50 | 100.00 | 100.00 | 98.574 | 140,860 |
| 2025-04-16 | 101.50 | 101.50 | 99.450 | 100.90 | 99.461 | 531,249 |
| 2025-04-15 | 102.00 | 105.10 | 101.20 | 104.50 | 103.01 | 358,133 |
| 2025-04-14 | 104.10 | 104.10 | 100.60 | 102.40 | 100.94 | 504,219 |
| 2025-04-11 | 103.50 | 103.50 | 97.550 | 100.00 | 98.574 | 1,618,462 |
| 2025-04-10 | 109.80 | 110.00 | 102.20 | 102.50 | 101.04 | 1,593,126 |
| 2025-04-09 | 97.150 | 99.400 | 94.800 | 95.000 | 93.645 | 844,463 |
| 2025-04-08 | 101.20 | 103.70 | 99.350 | 101.10 | 99.658 | 542,548 |
| 2025-04-07 | 94.100 | 106.20 | 91.900 | 98.450 | 97.046 | 1,943,695 |
| 2025-04-04 | 101.70 | 103.60 | 96.900 | 101.20 | 99.757 | 1,984,649 |
| 2025-04-03 | 104.20 | 109.00 | 100.50 | 100.50 | 99.067 | 1,500,519 |
| 2025-04-02 | 103.60 | 108.00 | 102.80 | 108.00 | 106.46 | 748,151 |
| 2025-04-01 | 103.00 | 104.50 | 101.50 | 104.10 | 102.62 | 1,580,326 |
| 2025-03-31 | 104.00 | 104.50 | 100.50 | 101.70 | 100.25 | 954,064 |
| 2025-03-28 | 109.30 | 110.10 | 105.00 | 105.00 | 103.50 | 953,114 |
| 2025-03-27 | 114.50 | 115.40 | 110.30 | 110.30 | 108.73 | 1,051,348 |
| 2025-03-26 | 121.70 | 122.30 | 117.20 | 117.20 | 115.53 | 435,399 |
| 2025-03-25 | 124.70 | 124.80 | 119.60 | 120.60 | 118.88 | 1,035,973 |
| 2025-03-24 | 125.00 | 126.90 | 123.90 | 126.80 | 124.99 | 829,112 |
| 2025-03-21 | 124.10 | 125.30 | 121.70 | 122.90 | 121.15 | 1,442,664 |
| 2025-03-20 | 127.90 | 127.90 | 123.50 | 126.30 | 124.50 | 689,574 |
| 2025-03-19 | 126.40 | 128.30 | 123.50 | 127.00 | 125.19 | 923,975 |
| 2025-03-18 | 126.00 | 127.50 | 125.00 | 126.40 | 124.60 | 827,957 |
| 2025-03-17 | 125.20 | 127.00 | 123.80 | 124.90 | 123.12 | 455,873 |
| 2025-03-14 | 123.10 | 125.90 | 123.10 | 124.70 | 122.92 | 406,561 |
| 2025-03-13 | 123.70 | 126.60 | 122.30 | 123.70 | 121.94 | 434,320 |
| 2025-03-12 | 124.00 | 125.80 | 122.70 | 123.90 | 122.13 | 481,957 |
| 2025-03-11 | 123.60 | 125.00 | 121.30 | 122.50 | 120.75 | 580,957 |
| 2025-03-10 | 128.30 | 128.40 | 122.10 | 123.30 | 121.54 | 485,600 |
| 2025-03-07 | 126.70 | 127.70 | 124.30 | 126.70 | 124.89 | 605,170 |
| 2025-03-06 | 129.30 | 130.80 | 126.40 | 129.20 | 127.36 | 464,231 |
| 2025-03-05 | 128.00 | 130.10 | 124.90 | 128.30 | 126.47 | 617,622 |
| 2025-03-04 | 131.00 | 131.30 | 124.10 | 124.30 | 122.53 | 628,705 |
| 2025-03-03 | 134.70 | 135.70 | 132.00 | 132.80 | 130.91 | 450,545 |
| 2025-02-28 | 134.10 | 136.90 | 132.10 | 133.90 | 131.99 | 1,147,481 |
| 2025-02-27 | 142.00 | 144.50 | 138.20 | 138.20 | 136.23 | 544,656 |
| 2025-02-26 | 140.00 | 144.70 | 140.00 | 143.40 | 141.36 | 450,883 |
| 2025-02-25 | 138.10 | 140.60 | 137.40 | 138.00 | 136.03 | 463,829 |
| 2025-02-24 | 144.00 | 144.40 | 137.90 | 139.20 | 137.22 | 1,135,217 |
| 2025-02-21 | 145.40 | 148.50 | 143.30 | 144.10 | 142.05 | 674,338 |
| 2025-02-20 | 146.80 | 148.50 | 144.10 | 145.60 | 143.52 | 485,495 |
| 2025-02-19 | 150.00 | 151.20 | 145.00 | 146.90 | 144.81 | 786,914 |
| 2025-02-18 | 150.50 | 152.90 | 148.00 | 151.40 | 149.24 | 754,555 |
| 2025-02-17 | 151.40 | 152.60 | 149.30 | 150.00 | 147.86 | 351,440 |
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.