Munters Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 129.50 | 131.90 | 126.00 | 130.65 | 130.65 | 891,068 |
| 2026-10-19 | 131.60 | 132.15 | 129.00 | 132.05 | 132.05 | 438,822 |
| 2026-10-16 | 128.95 | 132.25 | 127.25 | 131.00 | 131.00 | 898,628 |
| 2026-10-15 | 127.35 | 128.00 | 124.50 | 127.70 | 127.70 | 1,098,890 |
| 2026-10-14 | 131.65 | 132.70 | 129.70 | 130.85 | 130.85 | 495,561 |
| 2026-10-13 | 128.05 | 131.20 | 127.00 | 130.45 | 130.45 | 736,048 |
| 2026-10-12 | 127.20 | 129.90 | 127.20 | 129.40 | 129.40 | 423,833 |
| 2026-10-09 | 128.00 | 128.60 | 126.30 | 127.20 | 127.20 | 507,505 |
| 2026-10-08 | 128.00 | 128.75 | 124.75 | 126.60 | 126.60 | 733,168 |
| 2026-10-07 | 131.75 | 133.50 | 128.70 | 129.65 | 129.65 | 838,401 |
| 2026-10-06 | 134.70 | 135.00 | 131.85 | 132.80 | 132.80 | 930,772 |
| 2026-10-05 | 131.90 | 134.80 | 130.55 | 134.25 | 134.25 | 1,097,755 |
| 2026-10-02 | 130.70 | 134.25 | 129.85 | 132.40 | 132.40 | 1,491,211 |
| 2026-10-01 | 134.50 | 135.00 | 129.30 | 129.55 | 129.55 | 1,391,004 |
| 2026-09-30 | 132.00 | 136.10 | 130.80 | 133.55 | 133.55 | 1,036,568 |
| 2026-09-29 | 132.20 | 134.40 | 131.45 | 131.90 | 131.90 | 736,685 |
| 2026-09-28 | 132.20 | 133.30 | 130.50 | 131.10 | 131.10 | 692,601 |
| 2026-09-25 | 133.05 | 134.60 | 131.80 | 132.20 | 132.20 | 673,963 |
| 2026-09-24 | 134.30 | 136.60 | 131.90 | 131.90 | 131.90 | 958,601 |
| 2026-09-23 | 134.55 | 138.00 | 132.85 | 136.05 | 136.05 | 869,144 |
| 2026-09-22 | 132.95 | 135.80 | 129.40 | 133.95 | 133.95 | 919,793 |
| 2026-09-21 | 130.70 | 133.80 | 128.50 | 132.25 | 132.25 | 1,041,163 |
| 2026-09-18 | 137.00 | 137.80 | 129.20 | 130.00 | 130.00 | 1,504,005 |
| 2026-09-17 | 136.65 | 139.90 | 136.30 | 136.80 | 136.80 | 1,088,625 |
| 2026-09-16 | 138.95 | 139.80 | 135.30 | 135.40 | 135.40 | 910,814 |
| 2026-09-15 | 141.05 | 141.10 | 136.10 | 137.45 | 137.45 | 1,206,395 |
| 2026-09-14 | 143.50 | 144.65 | 139.10 | 140.35 | 140.35 | 867,633 |
| 2026-09-11 | 148.05 | 149.55 | 145.50 | 147.30 | 147.30 | 928,926 |
| 2026-09-10 | 157.00 | 158.40 | 147.60 | 148.50 | 148.50 | 1,203,521 |
| 2026-09-09 | 160.25 | 162.80 | 155.25 | 155.25 | 155.25 | 670,172 |
| 2026-09-08 | 161.35 | 162.20 | 158.80 | 160.80 | 160.80 | 331,490 |
| 2026-09-07 | 160.00 | 164.45 | 160.00 | 161.35 | 161.35 | 338,365 |
| 2026-09-04 | 160.15 | 161.00 | 157.90 | 159.00 | 159.00 | 431,695 |
| 2026-09-03 | 156.00 | 161.50 | 155.25 | 159.75 | 159.75 | 458,834 |
| 2026-09-02 | 158.40 | 160.15 | 153.85 | 156.00 | 156.00 | 770,984 |
| 2026-09-01 | 165.40 | 166.70 | 157.30 | 159.55 | 159.55 | 1,070,664 |
| 2026-08-31 | 170.35 | 173.40 | 167.05 | 167.95 | 167.95 | 434,856 |
| 2026-08-28 | 168.70 | 170.80 | 167.15 | 169.55 | 169.55 | 513,016 |
| 2026-08-27 | 175.40 | 175.40 | 167.15 | 168.70 | 168.70 | 1,175,916 |
| 2026-08-26 | 174.00 | 175.95 | 172.60 | 173.40 | 173.40 | 433,153 |
| 2026-08-25 | 173.65 | 177.35 | 172.10 | 174.05 | 174.05 | 372,217 |
| 2026-08-24 | 179.25 | 179.25 | 172.05 | 172.20 | 172.20 | 420,078 |
| 2026-08-21 | 177.45 | 182.10 | 176.95 | 179.25 | 179.25 | 211,190 |
| 2026-08-20 | 177.20 | 178.05 | 174.00 | 177.00 | 177.00 | 434,646 |
| 2026-08-19 | 180.00 | 181.55 | 176.00 | 177.20 | 177.20 | 394,813 |
| 2026-08-18 | 183.00 | 185.80 | 180.20 | 180.20 | 180.20 | 334,991 |
| 2026-08-17 | 187.00 | 189.20 | 183.45 | 185.00 | 185.00 | 152,507 |
| 2026-08-14 | 187.40 | 188.80 | 185.30 | 185.70 | 185.70 | 206,420 |
| 2026-08-13 | 185.30 | 190.35 | 185.00 | 187.40 | 187.40 | 419,586 |
| 2026-08-12 | 177.75 | 189.00 | 177.60 | 183.90 | 183.90 | 662,197 |
| 2026-08-11 | 175.00 | 180.00 | 175.00 | 177.20 | 177.20 | 240,379 |
| 2026-08-10 | 178.60 | 181.10 | 176.55 | 176.55 | 176.55 | 395,588 |
| 2026-08-07 | 180.85 | 182.45 | 178.00 | 179.90 | 179.90 | 195,639 |
| 2026-08-06 | 180.20 | 182.15 | 178.00 | 181.35 | 181.35 | 300,178 |
| 2026-08-05 | 180.40 | 182.95 | 178.55 | 180.25 | 180.25 | 348,343 |
| 2026-08-04 | 170.55 | 179.70 | 170.10 | 178.70 | 178.70 | 451,391 |
| 2026-08-03 | 171.75 | 173.60 | 165.95 | 169.60 | 169.60 | 438,348 |
| 2026-07-31 | 173.00 | 177.40 | 168.90 | 169.00 | 169.00 | 543,617 |
| 2026-07-30 | 164.00 | 171.00 | 163.25 | 168.75 | 168.75 | 361,466 |
| 2026-07-29 | 165.75 | 166.80 | 161.80 | 163.90 | 163.90 | 787,623 |
Page 1 of 3 · 129 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.