Munters Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	149.90	152.00	149.90	151.85	148.75	461,726
2023-12-15	145.30	151.80	145.30	150.05	146.98	30,856
2023-12-14	140.80	146.10	140.00	144.00	141.06	24,566
2023-12-13	141.70	143.00	139.40	139.85	136.99	12,901
2023-12-12	142.10	142.10	138.70	139.85	136.99	15,802
2023-12-11	140.20	141.99	140.20	140.30	137.43	9,988
2023-12-08	137.60	139.80	137.60	138.75	135.92	35,534
2023-12-07	140.20	140.50	137.10	137.10	134.30	13,950
2023-12-06	141.70	141.90	139.90	140.60	137.73	35,718
2023-12-05	141.00	141.80	139.80	141.70	138.81	7,474
2023-12-04	146.80	146.80	140.90	140.90	138.02	13,899
2023-12-01	145.70	147.90	144.70	146.45	143.46	21,897
2023-11-30	144.40	146.61	144.30	145.50	142.53	51,075
2023-11-29	142.85	144.50	141.10	143.75	140.81	117,404
2023-11-28	143.35	144.10	140.40	141.90	139.00	25,059
2023-11-27	143.75	146.60	142.50	143.65	140.72	130,154
2023-11-24	143.75	143.99	141.90	143.65	140.72	13,099
2023-11-23	144.00	145.00	142.50	142.85	139.93	7,266
2023-11-22	141.70	145.50	140.60	143.55	140.62	11,214
2023-11-21	144.40	144.40	140.50	140.50	137.63	10,116
2023-11-20	142.05	146.40	140.30	145.00	142.04	22,818
2023-11-17	148.80	149.90	146.95	146.95	143.95	22,244
2023-11-16	151.45	151.60	147.50	148.40	145.37	31,595
2023-11-15	146.65	153.20	146.20	151.55	148.45	46,140
2023-11-14	137.90	146.40	137.90	144.60	141.65	14,143
2023-11-13	137.90	137.90	135.40	135.55	132.78	6,083
2023-11-10	141.10	142.00	137.50	139.25	136.41	15,205
2023-11-09	140.00	141.94	139.60	140.60	137.73	28,190
2023-11-08	140.30	142.30	138.00	138.55	135.72	18,198
2023-11-07	137.00	142.20	137.00	142.05	139.15	16,457
2023-11-06	141.10	141.60	136.80	136.90	134.10	42,458
2023-11-03	139.85	141.80	138.90	139.25	136.41	9,030
2023-11-02	137.60	143.30	137.60	139.25	136.41	10,941
2023-11-01	136.10	139.40	135.70	136.90	134.10	23,129
2023-10-31	134.45	136.30	134.00	134.65	131.90	15,983
2023-10-30	128.70	135.90	128.40	133.10	130.38	52,943
2023-10-27	114.35	120.10	112.40	119.25	116.81	56,878
2023-10-26	114.65	115.20	113.40	114.15	111.82	17,873
2023-10-25	117.10	117.60	111.80	115.75	113.39	43,727
2023-10-24	110.45	116.10	108.20	111.55	109.27	156,145
2023-10-23	116.20	117.40	113.10	113.80	111.48	18,870
2023-10-20	118.10	118.10	115.10	116.10	113.73	9,763
2023-10-19	118.75	121.00	117.00	121.00	118.53	11,907
2023-10-18	120.20	121.70	119.60	121.00	118.53	12,642
2023-10-17	126.25	126.60	120.40	120.40	117.94	60,587
2023-10-16	136.50	136.50	130.90	132.20	129.50	8,157
2023-10-13	137.70	138.50	136.30	137.60	134.79	10,492
2023-10-12	138.55	143.80	138.15	138.15	135.33	26,938
2023-10-11	137.10	139.30	136.10	136.60	133.81	15,006
2023-10-10	133.70	136.80	133.70	135.25	132.49	8,406
2023-10-09	133.50	135.00	132.80	134.05	131.31	9,625
2023-10-06	133.70	134.50	132.90	133.30	130.58	7,159
2023-10-05	133.10	135.90	132.30	134.75	132.00	9,073
2023-10-04	133.60	133.60	131.60	132.70	129.99	17,411
2023-10-03	137.50	139.80	135.70	136.30	133.52	31,715
2023-10-02	140.90	142.20	137.60	138.95	136.11	9,960
2023-09-29	140.40	141.90	140.40	140.50	137.63	13,404
2023-09-28	134.70	139.50	134.70	138.65	135.82	15,940
2023-09-27	134.05	135.80	133.70	134.75	132.00	14,443
2023-09-26	134.05	134.30	132.00	133.70	130.97	18,354

← NewerPage 13 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.