Munters Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	133.00	135.19	130.70	133.80	131.07	21,108
2023-09-22	133.80	134.50	131.00	133.50	130.77	56,446
2023-09-21	140.60	140.80	133.90	133.90	131.16	6,218
2023-09-20	138.75	142.30	138.60	142.25	139.34	290,547
2023-09-19	136.40	140.60	135.30	137.90	135.08	36,852
2023-09-18	137.30	137.50	133.60	134.75	132.00	18,880
2023-09-15	136.40	138.35	135.50	138.35	135.52	89,519
2023-09-14	133.30	136.20	133.00	134.35	131.61	21,497
2023-09-13	135.05	137.40	133.30	134.15	131.41	5,446
2023-09-12	140.20	140.50	138.40	139.75	136.89	17,312
2023-09-11	138.00	139.96	138.00	138.65	135.82	4,423
2023-09-08	137.40	139.70	137.40	138.05	135.23	30,615
2023-09-07	137.80	138.20	135.90	136.40	133.61	9,603
2023-09-06	138.55	138.90	136.40	137.70	134.89	14,482
2023-09-05	137.20	138.80	136.80	137.80	134.98	15,807
2023-09-04	130.85	137.60	130.40	137.40	134.59	23,465
2023-09-01	134.25	134.70	130.50	131.05	128.37	23,369
2023-08-31	134.05	134.05	134.05	134.05	131.31	33,854
2023-08-30	136.30	137.30	135.50	137.00	134.20	15,702
2023-08-29	141.70	141.70	134.90	136.20	133.42	123,823
2023-08-28	141.93	145.60	141.39	141.93	139.03	18,122
2023-08-25	130.50	139.70	130.50	139.15	136.31	34,136
2023-08-24	130.20	132.80	130.20	132.60	129.89	13,885
2023-08-23	127.65	130.10	125.70	127.45	124.85	16,877
2023-08-22	127.50	131.00	127.50	129.40	126.76	32,439
2023-08-21	124.60	127.91	124.60	127.45	124.85	18,841
2023-08-18	124.90	125.90	124.20	124.50	121.96	2,101
2023-08-17	126.37	126.37	124.80	125.80	123.23	14,430
2023-08-16	128.40	129.80	126.60	129.80	127.15	14,107
2023-08-15	131.70	131.70	128.40	129.10	126.46	10,102
2023-08-14	131.65	132.60	130.60	132.10	129.40	23,106
2023-08-11	133.40	133.40	132.30	132.70	129.99	6,490
2023-08-10	132.40	132.40	132.40	132.40	129.70	5,866
2023-08-09	133.70	134.20	133.00	134.05	131.31	7,646
2023-08-08	133.20	134.50	133.00	134.05	131.31	9,298
2023-08-07	134.10	134.10	131.40	134.05	131.31	8,922
2023-08-04	135.45	138.60	133.00	136.20	133.42	27,392
2023-08-03	132.90	134.20	132.10	133.00	130.28	320,981
2023-08-02	133.10	133.77	131.00	132.90	130.18	19,025
2023-08-01	134.25	134.70	132.10	134.15	131.41	10,468
2023-07-31	132.30	135.70	132.20	134.05	131.31	19,211
2023-07-28	130.75	133.40	130.60	132.30	129.60	25,277
2023-07-27	132.00	132.30	128.80	128.80	126.17	12,280
2023-07-26	133.10	133.10	131.30	132.00	129.30	3,689
2023-07-25	135.00	135.00	131.10	132.20	129.50	23,948
2023-07-24	133.10	139.60	133.00	134.95	132.19	30,415
2023-07-21	133.40	134.60	131.40	133.40	130.67	27,919
2023-07-20	124.80	134.20	124.80	132.70	129.99	36,918
2023-07-19	127.05	127.30	121.20	125.10	122.54	105,136
2023-07-18	125.90	125.90	118.60	124.60	122.05	124,460
2023-07-17	124.70	126.40	124.00	125.00	122.45	26,198
2023-07-14	124.90	126.70	124.70	125.50	122.94	54,318
2023-07-13	132.10	132.50	124.60	125.80	123.23	255,560
2023-07-12	137.20	137.70	131.00	134.05	131.31	71,193
2023-07-11	136.00	136.50	135.00	136.50	133.71	69,167
2023-07-10	134.05	135.20	132.90	133.40	130.67	238,979
2023-07-07	132.50	136.30	131.80	135.55	132.78	47,992
2023-07-06	132.60	133.20	131.10	132.50	129.79	42,743
2023-07-05	132.50	132.50	131.01	131.75	129.06	10,625
2023-07-04	127.55	132.01	125.40	130.55	127.88	307,710

← NewerPage 14 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.