Munters Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	151.20	152.30	148.90	151.40	149.24	745,528
2025-02-13	149.10	152.20	147.10	150.40	148.26	766,844
2025-02-12	152.80	152.80	148.20	148.20	146.09	1,322,082
2025-02-11	155.70	156.00	151.50	151.90	149.73	430,521
2025-02-10	155.00	157.00	152.70	156.60	154.37	503,302
2025-02-07	159.50	161.00	151.20	153.00	150.82	704,913
2025-02-06	155.10	159.40	153.30	157.10	154.86	933,258
2025-02-05	163.00	164.00	148.30	153.00	150.82	2,514,714
2025-02-04	171.00	172.00	167.60	170.30	167.87	467,600
2025-02-03	170.10	172.30	165.40	171.20	168.76	679,909
2025-01-31	175.20	180.20	174.90	177.70	175.17	550,412
2025-01-30	174.00	174.60	170.20	174.60	172.11	706,079
2025-01-29	169.50	175.00	168.90	171.90	169.45	911,280
2025-01-28	175.00	176.00	163.10	165.80	163.44	1,888,730
2025-01-27	189.00	189.00	172.30	173.00	170.53	2,086,051
2025-01-24	202.40	206.40	198.10	201.20	198.33	214,731
2025-01-23	203.80	203.80	199.40	200.60	197.74	307,518
2025-01-22	193.70	208.20	193.20	201.60	198.73	593,928
2025-01-21	188.00	189.70	184.00	189.70	187.00	330,384
2025-01-20	193.50	194.90	190.20	191.00	188.28	174,994
2025-01-17	194.50	196.20	192.20	192.80	190.05	328,537
2025-01-16	187.60	193.80	187.20	193.20	190.45	313,110
2025-01-15	176.20	184.80	176.20	182.90	180.29	450,893
2025-01-14	183.50	185.00	173.70	176.20	173.69	858,655
2025-01-13	185.80	190.30	182.90	183.00	180.39	292,910
2025-01-10	190.10	191.60	185.20	185.20	182.56	228,278
2025-01-09	188.00	190.60	186.50	190.10	187.39	183,588
2025-01-08	188.20	192.70	186.00	188.10	185.42	199,303
2025-01-07	189.90	197.20	188.30	190.10	187.39	395,691
2025-01-03	189.50	190.40	185.60	186.10	183.45	148,298
2025-01-02	186.00	189.80	186.00	189.50	186.80	140,652
2024-12-30	184.50	186.60	182.00	186.00	183.35	198,466
2024-12-27	183.50	186.90	183.00	184.70	182.07	170,706
2024-12-23	181.40	184.20	179.80	182.90	180.29	110,922
2024-12-20	178.10	183.10	177.90	181.30	178.71	649,982
2024-12-19	184.00	186.60	180.40	180.90	178.32	287,907
2024-12-18	188.60	191.80	187.50	189.20	186.50	160,820
2024-12-17	189.70	191.00	185.60	188.80	186.11	187,637
2024-12-16	190.40	193.60	188.80	191.00	188.28	222,376
2024-12-13	196.70	198.00	190.90	191.30	188.57	287,323
2024-12-12	192.60	197.60	192.20	196.70	193.90	357,111
2024-12-11	187.00	193.00	186.50	192.20	189.46	313,684
2024-12-10	186.20	190.80	184.50	189.90	187.19	327,810
2024-12-09	186.00	191.70	185.00	187.40	184.73	445,566
2024-12-06	180.40	184.00	180.10	181.20	178.62	392,262
2024-12-05	182.40	183.00	179.50	180.90	178.32	409,963
2024-12-04	180.90	186.00	180.00	182.50	179.90	599,471
2024-12-03	179.00	184.30	177.60	181.00	178.42	694,182
2024-12-02	171.60	180.00	171.30	179.00	176.45	435,863
2024-11-29	168.90	173.40	168.90	173.40	170.93	641,951
2024-11-28	168.00	173.10	168.00	169.90	167.48	201,797
2024-11-27	168.60	170.70	166.70	167.40	165.01	355,512
2024-11-26	171.00	171.80	168.50	168.50	166.10	393,795
2024-11-25	173.10	176.40	171.80	171.80	169.35	351,829
2024-11-22	175.30	177.70	170.50	172.00	169.55	205,618
2024-11-21	176.50	178.70	171.40	175.30	172.80	309,161
2024-11-20	173.00	180.20	173.00	176.10	173.59	399,235
2024-11-19	167.20	172.70	166.70	171.70	169.25	278,689
2024-11-18	169.50	170.00	165.20	166.50	164.13	258,981
2024-11-15	175.00	176.10	168.70	169.80	167.38	371,229

← NewerPage 8 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.