Munters Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	129.50	130.10	123.60	128.50	125.87	23,405
2023-06-30	121.70	122.50	121.70	121.70	119.21	11,539
2023-06-29	120.20	122.80	120.20	121.40	118.92	12,402
2023-06-28	116.80	121.10	116.80	120.20	117.74	23,745
2023-06-27	116.90	116.90	114.50	114.85	112.50	9,750
2023-06-26	118.80	118.80	115.80	115.85	113.48	35,095
2023-06-23	120.60	120.60	120.60	120.60	118.14	0
2023-06-22	120.10	121.40	119.50	120.60	118.14	9,772
2023-06-21	119.35	121.60	118.30	121.30	118.82	8,432
2023-06-20	118.95	120.50	117.40	117.80	115.39	61,677
2023-06-19	118.35	120.50	117.30	119.65	117.21	91,398
2023-06-16	124.30	124.30	123.25	123.25	120.73	8,516
2023-06-15	125.90	125.90	124.00	124.90	122.35	63,633
2023-06-14	127.45	127.50	123.40	125.50	122.94	87,860
2023-06-13	128.00	128.00	125.80	126.15	123.57	42,277
2023-06-12	127.45	129.10	127.00	128.20	125.58	27,129
2023-06-09	128.20	128.20	125.50	126.45	123.87	15,623
2023-06-08	131.85	132.20	129.40	130.35	127.69	16,923
2023-06-07	133.50	133.50	130.40	131.25	128.57	23,050
2023-06-06	132.00	132.00	132.00	132.00	129.30	0
2023-06-05	127.60	132.30	127.60	132.00	129.30	30,728
2023-06-02	130.75	132.50	125.90	128.70	126.07	23,894
2023-06-01	129.20	130.40	125.00	130.05	127.39	81,525
2023-05-31	126.05	131.45	124.90	131.45	128.76	87,417
2023-05-30	124.40	128.20	124.00	126.15	123.57	40,582
2023-05-26	118.95	125.40	118.00	124.50	121.96	133,136
2023-05-25	115.10	119.40	115.10	118.35	115.93	46,819
2023-05-24	117.00	117.00	115.20	116.40	114.02	28,512
2023-05-23	118.05	118.20	116.49	118.05	115.64	35,683
2023-05-22	117.50	118.60	117.50	118.05	115.64	62,551
2023-05-19	116.30	118.10	114.40	116.80	114.41	22,387
2023-05-18	116.10	116.10	116.10	116.10	112.80	0
2023-05-17	115.55	119.10	114.40	116.10	112.80	10,609
2023-05-16	118.45	118.60	116.00	116.10	112.80	31,731
2023-05-15	115.85	118.90	115.40	118.65	115.27	50,333
2023-05-12	114.05	115.00	112.60	113.60	110.37	12,594
2023-05-11	108.40	114.80	107.10	114.05	110.81	358,323
2023-05-10	103.50	108.50	103.50	107.35	104.30	13,081
2023-05-09	104.20	104.20	101.20	102.65	99.730	16,864
2023-05-05	100.60	102.27	100.60	101.78	98.880	8,361
2023-05-04	98.800	101.40	98.800	100.93	98.054	13,332
2023-05-03	99.250	99.250	96.850	99.025	96.208	242,401
2023-05-02	100.43	102.10	98.800	99.025	96.208	116,562
2023-04-28	99.150	100.80	98.750	100.30	97.447	31,625
2023-04-27	97.225	99.625	96.650	99.625	96.791	41,823
2023-04-26	93.375	97.350	93.200	96.400	93.658	512,455
2023-04-25	99.350	99.350	93.500	94.100	91.423	42,707
2023-04-24	98.350	101.90	98.100	99.925	97.083	415,841
2023-04-21	101.40	105.40	92.850	94.000	91.326	42,615
2023-04-20	92.100	92.800	91.700	91.775	89.164	17,188
2023-04-19	93.075	93.275	92.100	93.275	90.622	47,608
2023-04-18	94.950	95.000	93.250	93.625	90.962	36,043
2023-04-17	93.875	94.900	92.550	94.900	92.201	21,319
2023-04-14	93.775	94.600	92.900	92.900	90.257	22,191
2023-04-13	94.000	94.100	92.050	93.025	90.379	79,352
2023-04-12	92.200	93.850	92.200	92.750	90.112	14,979
2023-04-11	91.000	92.209	91.000	92.000	89.383	32,012
2023-04-06	90.400	91.950	90.400	90.500	87.926	16,094
2023-04-05	92.100	92.100	90.012	90.500	87.926	27,513
2023-04-04	93.575	94.300	92.200	93.125	90.476	48,489

← NewerPage 15 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.