Munters Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-19	62.100	62.450	59.050	61.325	59.581	26,626
2022-07-18	60.400	63.950	59.900	62.450	60.674	24,242
2022-07-15	59.900	59.900	56.300	59.225	57.540	57,544
2022-07-14	62.800	63.500	62.450	62.850	61.062	3,191
2022-07-13	62.900	63.500	62.250	62.650	60.868	15,419
2022-07-12	62.500	63.906	62.500	63.525	61.718	3,811
2022-07-11	62.050	62.500	62.050	62.050	60.285	3,082
2022-07-08	62.150	62.750	61.200	62.300	60.528	7,967
2022-07-07	60.600	61.825	60.600	61.825	60.066	8,827
2022-07-06	59.925	60.200	59.550	60.200	58.488	6,943
2022-07-05	60.600	60.600	58.800	59.625	57.929	19,113
2022-07-04	60.350	61.162	60.350	61.075	59.338	12,834
2022-07-01	58.650	60.600	58.650	59.925	58.220	12,545
2022-06-30	59.375	59.375	58.100	59.375	57.686	21,693
2022-06-29	58.900	59.300	58.400	59.225	57.540	7,110
2022-06-28	59.036	60.100	59.036	59.725	58.026	13,799
2022-06-27	58.000	59.100	57.400	58.350	56.690	10,156
2022-06-24	56.650	56.650	56.650	56.650	55.039	0
2022-06-23	57.025	57.200	56.000	56.650	55.039	5,836
2022-06-22	57.475	57.725	55.900	57.725	56.083	86,299
2022-06-21	58.900	59.900	57.498	58.050	56.399	130,178
2022-06-20	58.800	58.800	57.900	58.550	56.885	8,043
2022-06-17	58.250	58.800	57.250	58.150	56.496	19,260
2022-06-16	58.200	58.200	56.250	56.250	54.650	31,145
2022-06-15	57.350	58.750	57.350	58.350	56.690	16,166
2022-06-14	58.150	58.150	57.150	58.100	56.447	12,230
2022-06-13	60.500	60.500	58.450	58.450	56.787	21,456
2022-06-10	62.400	62.950	61.064	61.675	59.921	10,798
2022-06-09	64.300	64.700	62.850	63.275	61.475	13,800
2022-06-08	65.275	65.400	64.600	65.075	63.224	5,126
2022-06-07	65.675	65.936	64.350	64.900	63.054	7,896
2022-06-06	64.100	64.100	64.100	64.100	62.277	0
2022-06-01	64.950	65.250	63.700	64.100	62.277	22,534
2022-05-31	64.950	66.300	63.847	64.500	62.665	38,605
2022-05-30	63.900	64.800	63.900	64.200	62.374	25,183
2022-05-27	61.325	63.150	61.000	62.750	60.965	10,450
2022-05-26	60.950	60.950	60.950	60.950	59.216	0
2022-05-25	60.800	61.000	60.500	60.950	59.216	5,455
2022-05-24	61.250	61.250	60.250	60.950	59.216	10,401
2022-05-23	62.350	63.300	61.700	62.100	60.334	7,205
2022-05-20	60.800	62.250	60.800	61.275	59.532	78,456
2022-05-19	61.275	61.275	59.600	61.275	59.532	15,813
2022-05-18	64.400	64.650	62.350	63.025	60.406	20,976
2022-05-17	62.700	64.800	62.500	63.725	61.077	28,964
2022-05-16	61.175	62.150	60.750	61.775	59.208	8,097
2022-05-13	59.400	61.200	59.400	60.850	58.322	34,366
2022-05-12	57.775	58.650	56.950	58.100	55.686	20,741
2022-05-11	57.525	58.200	55.950	57.675	55.279	15,954
2022-05-10	56.050	57.100	55.500	55.525	53.218	47,219
2022-05-09	56.450	56.450	54.350	55.275	52.978	36,970
2022-05-06	58.700	59.500	57.500	58.250	55.830	32,462
2022-05-05	58.700	61.200	58.000	58.150	55.734	54,822
2022-05-04	57.325	58.350	56.650	57.325	54.943	61,662
2022-05-03	57.725	58.850	57.000	57.625	55.231	11,075
2022-04-29	58.300	59.575	58.100	59.575	57.100	32,043
2022-04-28	58.300	58.700	57.000	57.125	54.752	31,840
2022-04-27	59.275	59.300	57.600	58.000	55.590	27,105
2022-04-26	58.800	60.350	58.800	59.025	56.573	64,892
2022-04-25	61.775	61.800	55.700	58.000	55.590	38,128
2022-04-22	63.300	63.300	60.350	61.225	58.681	84,712

← NewerPage 19 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.