Munters Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	168.70	175.50	168.00	175.00	172.50	280,253
2024-11-13	173.60	174.80	166.90	168.70	166.29	417,358
2024-11-12	171.60	177.70	171.20	174.50	172.01	287,655
2024-11-11	171.20	178.60	171.20	175.40	172.90	268,907
2024-11-08	172.50	174.70	170.90	171.20	168.76	200,694
2024-11-07	162.10	174.00	162.10	173.00	170.53	1,612,688
2024-11-06	175.20	175.90	161.40	161.40	159.10	1,196,130
2024-11-05	171.90	175.60	170.00	174.90	172.41	293,672
2024-11-04	173.60	175.60	170.50	171.90	169.45	254,298
2024-11-01	173.00	174.30	171.60	174.00	171.52	92,071
2024-10-31	172.40	175.50	171.20	172.10	169.65	352,107
2024-10-30	183.20	184.90	172.20	173.80	171.32	515,291
2024-10-29	185.50	187.30	182.30	184.00	181.38	550,182
2024-10-28	181.40	187.00	180.90	185.50	182.85	592,494
2024-10-25	177.60	182.20	177.60	179.70	177.14	363,106
2024-10-24	177.80	180.50	174.90	178.10	175.56	552,654
2024-10-23	174.30	179.00	173.20	179.00	176.45	1,246,920
2024-10-22	177.00	186.50	167.60	172.50	170.04	3,162,524
2024-10-21	202.00	203.20	192.40	193.80	191.04	454,865
2024-10-18	205.00	207.80	201.40	202.00	199.12	338,300
2024-10-17	200.80	207.20	198.30	204.40	201.49	349,381
2024-10-16	201.20	201.60	194.40	200.80	197.94	680,290
2024-10-15	211.00	215.20	204.00	205.00	202.08	436,431
2024-10-14	215.00	216.00	204.20	212.00	208.98	1,080,733
2024-10-11	225.60	228.00	217.00	223.20	220.02	241,557
2024-10-10	230.80	230.80	224.40	226.40	223.17	150,854
2024-10-09	234.20	234.40	229.00	230.80	227.51	125,789
2024-10-08	227.20	235.60	226.20	234.20	230.86	183,944
2024-10-07	233.80	234.20	227.20	227.80	224.55	135,806
2024-10-04	233.20	236.40	231.60	233.80	230.47	156,757
2024-10-03	229.20	234.20	228.00	232.00	228.69	185,036
2024-10-02	225.60	230.00	223.80	229.20	225.93	165,787
2024-10-01	234.80	239.60	224.60	225.40	222.19	432,158
2024-09-30	228.20	231.80	225.20	231.80	228.49	223,947
2024-09-27	243.60	243.60	227.40	228.20	224.95	276,985
2024-09-26	235.00	244.80	234.60	243.20	239.73	209,922
2024-09-25	225.80	232.80	225.00	232.80	229.48	206,912
2024-09-24	226.40	228.80	224.60	228.00	224.75	208,404
2024-09-23	225.20	229.20	225.00	225.60	221.74	214,186
2024-09-20	220.40	226.80	220.40	225.20	221.35	304,064
2024-09-19	218.60	220.40	216.80	220.40	216.63	223,374
2024-09-18	224.20	224.20	213.00	214.80	211.13	446,088
2024-09-17	218.20	228.20	217.60	226.20	222.33	583,094
2024-09-16	214.00	218.80	211.80	218.20	214.47	203,298
2024-09-13	211.60	215.80	211.20	214.80	211.13	169,746
2024-09-12	206.20	211.40	205.00	211.20	207.59	297,339
2024-09-11	202.60	206.60	200.00	201.00	197.56	145,788
2024-09-10	201.60	203.60	201.00	202.60	199.14	89,440
2024-09-09	199.10	202.20	198.10	201.60	198.15	137,379
2024-09-06	201.00	204.80	197.40	198.00	194.61	202,874
2024-09-05	205.40	206.20	199.80	201.00	197.56	272,415
2024-09-04	209.40	210.80	205.00	206.80	203.26	540,476
2024-09-03	221.00	225.00	212.60	215.00	211.32	290,650
2024-09-02	216.00	217.80	209.00	217.80	214.08	192,430
2024-08-30	211.20	218.20	211.20	215.80	212.11	356,851
2024-08-29	202.60	215.20	200.80	211.40	207.79	1,023,984
2024-08-28	206.20	208.80	197.20	204.20	200.71	498,497
2024-08-27	206.60	211.00	206.00	206.40	202.87	177,792
2024-08-26	210.60	210.80	205.40	206.60	203.07	111,832
2024-08-23	210.20	211.00	205.00	210.60	207.00	325,888

← NewerPage 9 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.