Munters Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-13	77.325	77.350	73.950	76.700	74.518	34,376
2022-10-12	76.400	76.400	75.200	75.875	73.717	84,324
2022-10-11	76.700	76.700	75.450	76.200	74.032	82,110
2022-10-10	76.150	78.150	76.150	76.650	74.470	50,340
2022-10-07	78.150	78.150	75.225	75.225	73.085	18,924
2022-10-06	79.925	80.000	74.000	77.825	75.611	143,398
2022-10-05	83.925	83.950	80.550	81.025	78.720	51,185
2022-10-04	83.100	85.250	83.100	83.275	80.906	48,926
2022-10-03	77.775	81.100	75.500	80.450	78.162	107,920
2022-09-30	77.925	78.600	77.050	77.825	75.611	49,738
2022-09-29	79.050	79.050	76.900	77.125	74.931	34,800
2022-09-28	76.950	79.175	76.800	78.450	76.218	32,168
2022-09-27	79.025	79.650	77.850	79.125	76.874	20,165
2022-09-26	77.450	78.450	77.450	77.575	75.368	43,509
2022-09-23	78.200	78.200	76.000	76.950	74.761	68,962
2022-09-22	78.350	79.350	77.950	78.550	76.316	20,152
2022-09-21	78.000	80.600	77.950	80.500	78.210	68,845
2022-09-20	79.625	80.100	78.200	78.500	76.267	16,360
2022-09-16	83.650	83.650	81.950	83.575	81.198	35,529
2022-09-15	84.450	84.450	83.450	83.525	81.149	16,383
2022-09-14	84.150	85.050	84.150	84.200	81.805	20,131
2022-09-13	88.500	88.500	85.950	86.450	83.991	27,996
2022-09-12	89.950	89.950	87.212	87.925	85.424	35,999
2022-09-09	86.900	90.750	86.900	90.100	87.537	159,195
2022-09-08	85.825	86.650	83.900	84.100	81.708	59,969
2022-09-07	83.675	83.900	80.795	82.400	80.056	17,030
2022-09-06	81.850	84.050	81.850	82.900	80.542	46,423
2022-09-05	77.650	81.150	77.650	80.350	78.064	12,504
2022-09-02	77.525	80.050	76.700	79.625	77.360	67,060
2022-09-01	75.675	77.500	75.450	76.400	74.227	26,714
2022-08-31	75.100	78.150	75.100	76.300	74.130	58,750
2022-08-30	75.775	76.400	73.500	73.675	71.579	60,854
2022-08-26	73.100	73.100	71.125	71.125	69.102	5,248
2022-08-25	73.675	73.950	72.450	73.375	71.288	4,169
2022-08-24	72.600	74.000	72.600	73.625	71.531	9,854
2022-08-23	74.700	75.250	72.650	72.650	70.583	9,956
2022-08-22	75.850	75.850	74.950	74.950	72.818	6,785
2022-08-19	76.200	77.550	76.200	77.225	75.028	5,863
2022-08-18	75.700	76.950	75.700	76.400	74.227	17,948
2022-08-17	76.150	76.150	75.550	76.000	73.838	1,277
2022-08-16	76.450	76.450	75.850	76.400	74.227	5,043
2022-08-15	75.950	77.150	75.950	76.100	73.935	3,771
2022-08-12	74.900	75.500	74.900	74.900	72.769	11,156
2022-08-11	74.250	75.500	73.900	75.025	72.891	4,379
2022-08-10	72.350	73.775	71.950	73.775	71.676	6,308
2022-08-09	73.250	73.250	72.050	72.650	70.583	1,165
2022-08-08	73.875	74.200	73.350	74.000	71.895	3,104
2022-08-05	76.000	76.650	72.450	72.750	70.681	32,787
2022-08-04	75.175	75.950	75.125	75.125	72.988	3,181
2022-08-03	74.450	75.100	73.400	74.950	72.818	10,145
2022-08-02	74.450	74.750	73.400	74.400	72.284	7,279
2022-08-01	75.175	76.000	74.100	74.200	72.089	14,620
2022-07-29	72.650	75.600	72.650	74.900	72.769	18,736
2022-07-28	70.150	72.950	70.150	72.250	70.195	18,101
2022-07-27	68.300	69.150	67.400	68.900	66.940	4,126
2022-07-26	68.600	68.650	66.750	67.475	65.556	12,802
2022-07-25	68.500	68.650	67.700	68.000	66.066	20,117
2022-07-22	64.507	69.200	64.507	68.550	66.600	36,411
2022-07-21	61.700	63.700	61.700	62.900	61.111	3,994
2022-07-20	61.375	62.150	60.500	61.675	59.921	11,569

← NewerPage 18 of 22 · 1,271 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.