Munters Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	191.00	191.00	187.00	188.80	184.94	3,653
2024-03-13	187.65	191.90	186.90	190.25	186.36	8,233
2024-03-12	186.55	187.10	181.90	186.65	182.84	4,477
2024-03-11	187.55	188.27	186.21	187.35	183.52	2,276
2024-03-08	191.50	191.50	188.60	188.90	185.04	5,781
2024-03-07	184.80	192.00	184.80	189.90	186.02	4,325
2024-03-06	183.35	185.99	180.80	185.70	181.91	249,797
2024-03-05	186.05	187.80	183.35	183.35	179.60	2,850
2024-03-04	188.70	188.70	184.90	185.00	181.22	409,862
2024-03-01	191.75	193.40	187.90	188.80	184.94	77,761
2024-02-29	184.40	189.60	184.00	187.05	183.23	15,016
2024-02-28	178.35	187.10	178.10	186.25	182.44	29,817
2024-02-27	178.45	182.50	175.65	178.05	174.41	270,732
2024-02-26	175.20	179.90	175.20	178.55	174.90	274,741
2024-02-23	170.85	175.54	168.80	173.30	169.76	7,664
2024-02-22	169.30	172.40	169.30	170.85	167.36	9,694
2024-02-21	166.75	166.90	163.40	164.20	160.85	6,811
2024-02-20	166.15	166.50	165.00	166.15	162.76	8,254
2024-02-19	163.35	165.99	162.60	165.30	161.92	1,448
2024-02-16	163.35	167.00	163.20	163.55	160.21	8,368
2024-02-15	161.00	162.21	159.80	161.30	158.00	4,291
2024-02-14	162.75	163.20	157.70	159.85	156.58	5,399
2024-02-13	165.30	165.40	162.89	162.95	159.62	266,446
2024-02-12	162.50	165.20	162.50	164.60	161.24	2,854
2024-02-09	158.05	161.69	158.00	160.30	157.03	16,191
2024-02-08	152.72	158.60	152.72	157.10	153.89	4,856
2024-02-07	151.72	153.60	151.72	153.50	150.36	6,535
2024-02-06	154.00	154.00	149.60	151.75	148.65	8,085
2024-02-05	151.45	153.80	151.30	153.30	150.17	2,523
2024-02-02	158.95	160.60	150.79	151.45	148.36	10,003
2024-02-01	165.10	165.10	153.64	157.40	154.18	22,699
2024-01-31	168.40	169.60	165.90	165.90	162.51	3,071
2024-01-30	166.12	169.20	166.12	168.00	164.57	763
2024-01-29	161.40	164.82	161.20	163.55	160.21	3,041
2024-01-26	164.20	164.30	160.49	161.70	158.40	338,188
2024-01-25	162.75	164.32	162.75	162.75	159.42	2,546
2024-01-24	158.30	164.60	158.30	162.75	159.42	5,610
2024-01-23	155.80	155.80	153.90	155.45	152.27	7,657
2024-01-22	156.00	157.40	144.90	157.10	153.89	217,973
2024-01-19	157.90	159.00	154.65	154.65	151.49	5,280
2024-01-18	156.60	158.50	156.00	156.00	152.81	16,735
2024-01-17	154.25	156.11	152.40	155.35	152.18	5,049
2024-01-16	153.70	156.00	152.20	154.85	151.69	822,016
2024-01-15	154.90	154.90	153.20	153.30	150.17	7,812
2024-01-12	154.75	157.40	154.70	156.00	152.81	25,822
2024-01-11	160.60	160.60	152.79	153.10	149.97	20,053
2024-01-10	158.85	161.10	158.20	158.25	155.02	4,888
2024-01-09	161.30	162.50	157.50	157.50	154.28	53,075
2024-01-08	157.00	157.90	156.10	157.00	153.79	11,233
2024-01-05	158.05	159.30	157.61	158.35	155.11	3,558
2024-01-04	155.45	159.70	154.10	158.35	155.11	14,161
2024-01-03	158.56	158.56	155.30	157.30	154.09	12,646
2024-01-02	163.55	165.10	159.40	161.10	157.81	4,988
2023-12-29	160.90	164.40	160.40	161.40	158.10	9,941
2023-12-28	154.40	160.60	154.40	159.55	156.29	20,417
2023-12-27	151.85	153.40	151.35	151.35	148.26	3,763
2023-12-22	152.20	152.21	150.70	151.65	148.55	4,084
2023-12-21	152.40	153.10	150.40	151.25	148.16	14,856
2023-12-20	152.70	153.70	150.70	153.30	150.17	38,372
2023-12-19	150.65	152.70	150.30	152.20	149.09	11,498

← NewerPage 12 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.