Munters Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 204.95 | 205.40 | 200.20 | 202.75 | 199.26 | 16,404 |
| 2024-09-04 | 208.60 | 209.60 | 205.40 | 206.90 | 203.34 | 55,822 |
| 2024-09-03 | 221.70 | 223.80 | 212.80 | 212.90 | 209.24 | 5,675 |
| 2024-09-02 | 216.20 | 217.80 | 209.80 | 216.40 | 212.68 | 8,287 |
| 2024-08-30 | 212.00 | 217.80 | 212.00 | 215.70 | 211.99 | 20,839 |
| 2024-08-29 | 205.80 | 214.80 | 205.80 | 213.30 | 209.63 | 15,195 |
| 2024-08-28 | 206.70 | 208.20 | 197.40 | 202.95 | 199.46 | 4,918 |
| 2024-08-27 | 207.30 | 209.60 | 206.40 | 206.70 | 203.15 | 6,068 |
| 2024-08-23 | 210.60 | 210.70 | 205.40 | 210.60 | 206.98 | 10,704 |
| 2024-08-22 | 209.80 | 214.40 | 209.80 | 212.70 | 209.04 | 8,020 |
| 2024-08-21 | 206.00 | 210.40 | 206.00 | 208.20 | 204.62 | 11,437 |
| 2024-08-20 | 210.40 | 211.00 | 204.20 | 206.90 | 203.34 | 17,833 |
| 2024-08-19 | 208.60 | 211.00 | 206.00 | 210.00 | 206.39 | 5,460 |
| 2024-08-16 | 212.00 | 212.00 | 208.00 | 209.00 | 205.41 | 8,172 |
| 2024-08-15 | 207.20 | 212.80 | 207.20 | 210.20 | 206.59 | 16,403 |
| 2024-08-14 | 207.18 | 207.18 | 203.00 | 204.50 | 200.98 | 3,206 |
| 2024-08-13 | 206.30 | 210.80 | 204.40 | 206.30 | 202.75 | 8,079 |
| 2024-08-12 | 208.60 | 208.60 | 204.00 | 206.10 | 202.56 | 3,373 |
| 2024-08-09 | 207.60 | 212.40 | 207.60 | 209.20 | 205.60 | 13,370 |
| 2024-08-08 | 199.30 | 206.00 | 198.00 | 204.50 | 200.98 | 10,772 |
| 2024-08-07 | 204.75 | 207.00 | 201.60 | 201.85 | 198.38 | 9,649 |
| 2024-08-06 | 206.50 | 209.40 | 199.10 | 202.55 | 199.07 | 7,902 |
| 2024-08-05 | 198.70 | 206.80 | 198.70 | 201.80 | 198.33 | 6,721 |
| 2024-08-02 | 226.60 | 226.60 | 208.80 | 210.60 | 206.98 | 246,789 |
| 2024-08-01 | 232.00 | 237.80 | 229.80 | 231.70 | 227.72 | 570,061 |
| 2024-07-31 | 230.30 | 234.80 | 230.00 | 234.80 | 230.76 | 11,926 |
| 2024-07-30 | 235.40 | 237.40 | 227.80 | 229.50 | 225.55 | 13,340 |
| 2024-07-29 | 235.60 | 235.60 | 231.60 | 233.80 | 229.78 | 5,283 |
| 2024-07-26 | 225.80 | 237.80 | 225.80 | 237.70 | 233.61 | 10,839 |
| 2024-07-25 | 242.20 | 242.20 | 223.20 | 225.00 | 221.13 | 101,662 |
| 2024-07-24 | 248.80 | 253.20 | 248.60 | 248.80 | 244.52 | 7,329 |
| 2024-07-23 | 253.80 | 253.80 | 245.40 | 247.10 | 242.85 | 391,982 |
| 2024-07-22 | 242.00 | 254.00 | 242.00 | 251.60 | 247.27 | 9,778 |
| 2024-07-19 | 239.70 | 240.80 | 235.40 | 239.70 | 235.58 | 7,943 |
| 2024-07-18 | 244.50 | 251.00 | 238.40 | 239.50 | 235.38 | 25,672 |
| 2024-07-17 | 233.00 | 254.40 | 233.00 | 243.20 | 239.02 | 48,744 |
| 2024-07-16 | 193.50 | 199.70 | 192.70 | 199.10 | 195.68 | 76,203 |
| 2024-07-15 | 201.20 | 201.20 | 194.50 | 195.20 | 191.84 | 8,824 |
| 2024-07-12 | 196.10 | 197.50 | 193.10 | 196.15 | 192.78 | 48,365 |
| 2024-07-11 | 201.00 | 201.00 | 190.50 | 196.35 | 192.97 | 21,870 |
| 2024-07-10 | 202.00 | 203.60 | 202.00 | 203.15 | 199.66 | 16,356 |
| 2024-07-09 | 196.10 | 201.40 | 196.10 | 199.50 | 196.07 | 23,796 |
| 2024-07-08 | 190.45 | 196.90 | 189.79 | 195.05 | 191.70 | 44,851 |
| 2024-07-05 | 192.30 | 193.70 | 190.20 | 192.30 | 188.99 | 16,397 |
| 2024-07-04 | 192.60 | 194.00 | 192.40 | 192.40 | 189.09 | 2,160 |
| 2024-07-03 | 192.00 | 193.10 | 191.50 | 192.50 | 189.19 | 60,515 |
| 2024-07-02 | 195.40 | 195.40 | 189.30 | 191.15 | 187.86 | 4,435 |
| 2024-07-01 | 200.00 | 201.20 | 199.00 | 200.00 | 196.56 | 133,286 |
| 2024-06-28 | 203.15 | 203.20 | 198.50 | 200.25 | 196.81 | 2,850 |
| 2024-06-27 | 201.40 | 202.75 | 199.10 | 202.75 | 199.26 | 5,026 |
| 2024-06-26 | 204.40 | 204.40 | 198.30 | 200.40 | 196.95 | 4,828 |
| 2024-06-25 | 202.95 | 206.00 | 201.80 | 205.10 | 201.57 | 41,110 |
| 2024-06-24 | 205.90 | 206.80 | 200.40 | 204.50 | 200.98 | 35,844 |
| 2024-06-21 | 206.70 | 206.70 | 206.70 | 206.70 | 203.15 | 0 |
| 2024-06-20 | 206.50 | 210.00 | 206.40 | 206.70 | 203.15 | 303,850 |
| 2024-06-19 | 216.40 | 216.40 | 203.00 | 210.20 | 206.59 | 23,200 |
| 2024-06-18 | 231.10 | 231.40 | 222.60 | 224.00 | 220.15 | 3,754 |
| 2024-06-17 | 229.80 | 229.80 | 225.40 | 227.00 | 223.10 | 652,278 |
| 2024-06-14 | 235.40 | 236.80 | 227.80 | 228.90 | 224.96 | 18,806 |
| 2024-06-13 | 239.50 | 239.70 | 232.80 | 236.10 | 232.04 | 21,918 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-01 | 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.