Munters Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	231.00	238.80	231.00	236.70	232.63	5,959
2024-06-11	235.40	235.40	228.20	228.70	224.77	17,313
2024-06-10	230.00	233.40	230.00	232.60	228.60	2,920
2024-06-07	228.10	228.60	225.80	226.40	222.51	3,605
2024-06-06	226.20	226.20	226.20	226.20	222.31	0
2024-06-05	226.20	226.20	224.40	226.20	222.31	435
2024-06-04	223.70	229.40	223.20	226.20	222.31	388,456
2024-06-03	228.70	229.00	222.00	222.30	218.48	888
2024-05-31	227.80	230.00	225.80	227.40	223.49	659,130
2024-05-30	227.40	230.20	226.40	227.40	223.49	7,089
2024-05-29	227.80	230.60	227.60	227.80	223.88	3,635
2024-05-28	226.40	232.00	225.60	229.70	225.75	67,176
2024-05-24	229.90	235.60	228.60	229.90	225.95	8,489
2024-05-23	236.90	240.80	232.40	232.40	228.40	59,176
2024-05-22	228.40	243.20	228.40	242.40	238.23	15,029
2024-05-21	244.60	244.60	231.20	235.40	231.35	16,741
2024-05-20	234.60	238.00	234.00	237.90	233.81	922
2024-05-17	232.80	235.20	231.40	234.20	230.17	4,331
2024-05-16	234.60	235.40	233.80	234.60	230.57	1,415
2024-05-15	231.80	235.00	231.80	232.20	228.21	5,413
2024-05-14	234.00	234.00	228.00	230.90	226.93	2,906
2024-05-13	237.40	237.40	234.80	237.30	233.22	2,175
2024-05-10	234.00	239.60	233.00	237.10	233.02	17,183
2024-05-09	228.10	228.10	228.10	228.10	224.18	0
2024-05-08	227.80	231.00	227.40	228.10	224.18	106,289
2024-05-07	228.10	229.60	226.00	228.10	224.18	3,740
2024-05-03	215.40	222.40	215.40	221.10	217.30	557,730
2024-05-02	221.10	223.00	213.20	214.30	210.62	7,869
2024-05-01	223.30	223.30	223.30	223.30	219.46	0
2024-04-30	222.50	223.30	219.00	223.30	219.46	195,527
2024-04-29	223.30	224.80	222.00	223.30	219.46	3,073
2024-04-26	217.80	226.00	216.20	223.70	219.85	46,807
2024-04-25	210.40	216.40	210.40	216.20	212.48	123,207
2024-04-24	200.85	213.60	198.20	212.90	209.24	64,552
2024-04-23	184.80	200.20	184.80	198.25	194.84	673,640
2024-04-22	175.05	175.90	174.10	175.05	172.04	15,330
2024-04-19	171.85	176.50	171.30	174.15	171.16	24,128
2024-04-18	175.45	178.40	169.10	172.50	169.53	55,692
2024-04-17	175.75	178.80	175.10	176.20	173.17	203,882
2024-04-16	174.15	175.90	174.00	174.15	171.16	88,300
2024-04-15	179.35	180.60	177.10	179.35	176.27	77,871
2024-04-12	186.65	187.80	177.49	177.80	174.74	169,901
2024-04-11	182.65	185.90	179.40	184.90	181.72	65,948
2024-04-10	182.45	183.90	179.20	182.35	179.21	14,381
2024-04-09	186.25	187.00	180.90	181.10	177.99	339,051
2024-04-08	184.40	187.15	184.30	187.15	183.93	727,794
2024-04-05	180.70	185.70	180.70	184.20	181.03	20,000
2024-04-04	183.45	184.20	183.45	183.45	180.30	6,804
2024-04-03	181.40	184.70	179.00	181.10	177.99	13,185
2024-04-02	183.65	189.40	181.70	181.70	178.58	131,301
2024-03-28	192.10	192.10	190.96	191.65	188.36	1,678
2024-03-27	197.50	198.80	189.30	191.65	188.36	10,284
2024-03-26	199.50	199.50	191.50	196.75	193.37	699,721
2024-03-25	196.10	201.00	196.10	201.00	197.54	39,489
2024-03-22	194.05	196.52	194.05	194.05	190.71	36,713
2024-03-21	198.05	199.90	195.00	197.30	193.27	22,470
2024-03-20	195.60	196.38	194.30	195.60	191.60	9,327
2024-03-19	193.30	196.50	193.30	196.50	192.49	6,636
2024-03-18	194.55	195.20	193.50	195.15	191.16	83,042
2024-03-15	190.65	193.50	190.20	190.65	186.75	4,337

← NewerPage 11 of 22 · 1,263 trading daysOlder →

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.