Munters Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	108.30	108.30	107.10	107.35	104.30	24,545
2023-01-09	110.35	113.00	108.45	108.60	105.51	59,814
2023-01-06	106.75	106.75	106.75	106.75	103.71	0
2023-01-05	107.85	110.40	106.75	106.75	103.71	8,379
2023-01-04	106.65	107.30	104.30	106.75	103.71	27,798
2023-01-03	105.50	107.50	105.50	106.75	103.71	26,916
2022-12-30	104.20	104.20	102.70	103.85	100.90	11,821
2022-12-29	102.80	104.40	102.80	104.40	101.43	21,047
2022-12-28	104.00	104.80	102.90	104.00	101.04	20,824
2022-12-23	104.50	104.70	103.00	104.10	101.14	84,311
2022-12-22	106.10	106.10	104.00	104.60	101.62	18,903
2022-12-21	106.30	106.30	104.50	104.90	101.92	14,102
2022-12-20	105.60	106.10	104.70	105.30	102.30	44,120
2022-12-19	107.65	108.50	106.10	107.75	104.69	62,688
2022-12-16	104.80	107.40	104.80	107.25	104.20	126,549
2022-12-15	107.35	109.60	103.80	104.20	101.24	255,865
2022-12-14	106.50	109.30	106.50	108.70	105.61	24,268
2022-12-13	104.40	109.50	103.10	107.55	104.49	76,149
2022-12-12	103.55	104.30	101.90	103.05	100.12	44,021
2022-12-09	100.40	105.60	99.500	104.70	101.72	70,296
2022-12-08	95.425	101.10	93.200	99.450	96.621	106,888
2022-12-07	93.375	95.025	92.074	95.025	92.322	29,936
2022-12-06	95.825	96.850	94.000	94.650	91.958	250,397
2022-12-05	94.700	99.900	94.700	95.575	92.856	130,607
2022-12-02	93.325	94.150	91.450	93.325	90.670	20,670
2022-12-01	93.675	94.200	92.300	93.925	91.253	46,596
2022-11-30	91.650	93.400	91.650	91.775	89.164	19,926
2022-11-29	91.175	91.350	90.550	90.700	88.120	18,340
2022-11-28	91.575	91.900	90.600	91.425	88.824	21,861
2022-11-25	90.750	92.000	90.150	92.000	89.383	25,018
2022-11-24	91.275	91.700	90.650	90.700	88.120	23,104
2022-11-23	91.425	91.900	90.700	90.950	88.363	10,890
2022-11-22	88.650	91.600	88.400	90.850	88.266	36,161
2022-11-21	87.775	89.000	86.400	88.250	85.740	50,348
2022-11-18	88.450	90.100	87.650	89.475	86.930	86,412
2022-11-17	89.875	89.900	87.400	88.100	85.594	6,518
2022-11-16	91.050	91.050	88.600	89.575	87.027	16,426
2022-11-15	91.850	91.850	90.550	91.425	88.824	55,616
2022-11-14	92.700	93.150	91.775	91.775	89.164	71,501
2022-11-11	94.850	95.000	92.250	93.925	91.253	37,075
2022-11-10	89.625	94.800	88.900	94.200	91.520	95,257
2022-11-09	90.150	92.000	89.700	89.725	87.173	148,430
2022-11-08	89.325	90.750	88.450	89.925	87.367	185,255
2022-11-07	88.200	89.650	87.600	89.375	86.833	112,825
2022-11-04	87.000	87.000	85.378	85.725	83.287	4,814
2022-11-03	86.550	86.550	84.800	85.725	83.287	21,187
2022-11-02	86.850	87.550	86.500	87.125	84.647	7,803
2022-11-01	86.700	89.350	86.000	86.800	84.331	43,264
2022-10-31	87.375	87.450	86.000	86.100	83.651	7,193
2022-10-28	84.350	87.550	83.800	87.125	84.647	26,758
2022-10-27	85.800	85.800	84.400	84.900	82.485	8,876
2022-10-26	83.825	87.350	83.650	86.850	84.380	17,156
2022-10-25	81.875	84.000	81.314	83.625	81.246	95,562
2022-10-24	80.350	81.150	76.500	80.600	78.307	79,222
2022-10-21	84.950	84.950	78.000	78.000	75.781	138,183
2022-10-20	79.825	80.700	79.250	80.150	77.870	16,349
2022-10-19	82.400	82.400	79.850	80.150	77.870	17,988
2022-10-18	83.475	83.550	81.950	82.050	79.716	63,070
2022-10-17	80.350	83.450	79.400	82.250	79.910	44,605
2022-10-14	78.600	80.500	78.500	79.725	77.457	19,169

← NewerPage 17 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.