Munters Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	93.575	94.300	92.200	93.125	90.476	48,489
2023-04-03	96.000	96.000	92.450	92.750	90.112	46,806
2023-03-31	97.375	97.400	94.906	95.625	92.905	124,594
2023-03-30	97.025	97.350	96.044	96.700	93.949	39,867
2023-03-29	93.225	95.200	92.650	95.175	92.468	49,544
2023-03-28	92.150	93.450	91.775	91.775	89.164	32,616
2023-03-27	89.025	92.800	88.800	91.725	89.116	102,505
2023-03-24	92.100	92.100	87.275	87.275	84.792	137,634
2023-03-23	95.375	95.750	91.614	92.300	89.674	97,449
2023-03-22	96.000	96.300	94.650	95.925	93.196	37,440
2023-03-21	95.550	96.850	95.550	96.000	93.269	22,270
2023-03-20	95.175	95.500	91.900	95.325	92.613	124,541
2023-03-17	97.675	98.800	95.500	95.575	92.856	15,890
2023-03-16	97.125	97.350	94.200	96.000	93.269	25,320
2023-03-15	99.050	99.050	94.750	99.050	96.232	32,927
2023-03-14	96.950	99.550	96.950	99.025	96.208	41,153
2023-03-13	96.800	98.350	96.000	97.375	94.605	142,075
2023-03-10	96.050	98.150	94.550	97.175	94.411	44,844
2023-03-09	98.500	98.500	97.200	97.375	94.605	20,034
2023-03-08	99.225	99.500	98.900	99.050	96.232	38,911
2023-03-07	102.90	102.90	99.500	100.13	97.277	20,989
2023-03-06	102.85	103.51	102.10	102.65	99.730	20,020
2023-03-03	101.40	102.90	101.40	102.85	99.924	36,758
2023-03-02	99.908	101.20	99.908	100.10	97.253	30,478
2023-03-01	101.30	101.90	100.30	101.28	98.394	27,234
2023-02-28	102.50	102.50	101.00	101.00	98.127	149,518
2023-02-27	102.85	104.00	102.70	103.45	100.51	27,754
2023-02-24	101.00	102.90	101.00	102.75	99.827	65,838
2023-02-23	99.150	100.60	99.150	99.450	96.621	37,489
2023-02-22	99.400	99.400	97.900	99.050	96.232	84,622
2023-02-21	100.23	102.50	99.800	100.73	97.860	48,972
2023-02-20	100.20	101.50	100.20	101.08	98.200	24,877
2023-02-17	98.575	99.500	98.176	98.275	95.480	26,288
2023-02-16	99.025	99.600	97.950	98.950	96.135	20,458
2023-02-15	96.650	99.950	96.200	98.650	95.844	199,020
2023-02-14	96.500	97.900	96.100	97.900	95.115	124,703
2023-02-13	94.650	97.350	94.650	95.825	93.099	23,481
2023-02-10	92.350	94.400	88.650	93.225	90.573	319,031
2023-02-09	95.575	97.300	88.500	92.750	90.112	693,328
2023-02-08	109.50	112.24	109.50	110.35	107.21	58,296
2023-02-07	109.30	111.80	108.50	109.10	106.00	1,871
2023-02-06	108.30	109.70	108.00	108.30	105.22	32,835
2023-02-03	104.80	110.01	104.20	109.40	106.29	60,731
2023-02-02	101.90	104.99	101.90	104.80	101.82	41,695
2023-02-01	100.40	102.20	100.40	101.00	98.127	28,932
2023-01-31	100.00	100.63	99.500	100.63	97.763	40,028
2023-01-30	101.00	101.00	99.850	100.70	97.836	12,608
2023-01-27	102.65	102.90	101.10	102.28	99.366	25,115
2023-01-26	102.25	103.10	101.80	102.65	99.730	11,714
2023-01-25	103.30	103.30	101.58	101.58	98.686	19,396
2023-01-24	104.40	104.40	103.00	104.20	101.24	21,040
2023-01-23	103.30	104.10	103.30	104.00	101.04	19,051
2023-01-20	101.88	103.00	101.70	102.38	99.463	37,759
2023-01-19	102.18	102.28	99.900	102.28	99.366	40,812
2023-01-18	102.08	104.10	101.60	103.75	100.80	24,464
2023-01-17	103.00	103.00	100.39	101.48	98.589	50,305
2023-01-16	102.28	103.40	100.90	102.18	99.269	242,705
2023-01-13	103.55	106.70	102.00	103.25	100.31	203,559
2023-01-12	108.60	110.10	106.00	109.40	106.29	38,211
2023-01-11	107.65	108.00	103.00	104.10	101.14	199,787

← NewerPage 16 of 22 · 1,264 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.