Munters Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	164.50	170.45	163.00	169.13	169.13	2,431
2026-07-29	165.58	166.10	162.65	163.48	163.48	21,504
2026-07-28	174.00	174.00	165.38	168.63	168.63	117,647
2026-07-27	182.60	182.60	174.20	174.50	174.50	105,184
2026-07-24	179.68	181.15	178.25	179.68	179.68	19,056
2026-07-23	187.08	188.00	178.75	181.43	181.43	198,630
2026-07-22	181.48	190.65	180.00	189.38	189.38	223,831
2026-07-21	184.25	184.78	180.85	182.50	182.50	31,716
2026-07-20	188.50	190.25	181.60	182.58	182.58	49,174
2026-07-17	163.88	183.00	163.20	179.38	179.38	59,120
2026-07-16	168.70	169.20	165.45	165.88	165.88	11,505
2026-07-15	167.53	170.10	165.70	167.73	167.73	10,566
2026-07-14	163.18	168.00	161.70	165.87	165.87	44,944
2026-07-13	161.48	164.00	161.00	162.99	162.99	11,843
2026-07-10	163.23	164.50	161.55	163.23	163.23	8,097
2026-07-09	160.75	163.18	160.05	163.18	163.18	318,055
2026-07-08	161.35	161.35	157.45	158.25	158.25	119,167
2026-07-07	172.85	173.18	164.95	169.75	169.75	46,890
2026-07-06	175.28	175.65	172.00	173.83	173.83	27,038
2026-07-03	172.00	176.58	171.55	174.35	174.35	10,738
2026-07-02	171.68	173.65	167.85	171.18	171.18	57,853
2026-07-01	173.43	174.58	171.65	173.43	173.43	767,400
2026-06-30	169.15	174.80	169.15	171.71	171.71	7,824
2026-06-29	164.30	170.25	164.00	167.78	167.78	39,173
2026-06-26	170.70	170.70	164.75	165.83	165.83	32,466
2026-06-25	175.18	178.40	171.95	172.65	172.65	17,642
2026-06-24	172.25	172.85	166.55	171.83	171.83	4,398
2026-06-23	174.25	176.65	171.90	174.49	174.49	74,288
2026-06-22	179.48	180.00	169.60	173.23	173.23	2,102,470
2026-06-19	181.03	181.03	181.03	181.03	181.03	0
2026-06-18	191.33	192.05	178.90	181.03	181.03	165,228
2026-06-17	199.75	200.20	187.50	188.35	188.35	42,482
2026-06-16	199.23	200.70	194.20	195.83	195.83	9,462
2026-06-15	199.55	205.65	197.10	198.88	198.88	22,074
2026-06-12	196.10	196.10	189.30	192.90	192.90	59,264
2026-06-11	194.00	195.25	190.50	191.48	191.48	2,218,067
2026-06-10	202.00	202.00	193.63	193.63	193.63	18,233
2026-06-09	209.80	211.50	200.00	207.61	207.61	25,679
2026-06-08	199.75	210.50	199.65	206.27	206.27	21,859
2026-06-05	208.40	210.50	201.60	207.25	207.25	77,473
2026-06-04	202.38	207.40	201.60	203.45	203.45	41,266
2026-06-03	201.28	208.00	200.90	206.65	206.65	59,270
2026-06-02	190.45	201.00	190.45	197.09	197.09	22,117
2026-06-01	194.45	195.20	188.50	193.06	193.06	37,497
2026-05-29	194.20	195.45	189.23	193.68	193.68	173,015
2026-05-28	203.10	203.10	188.80	192.10	192.10	37,468
2026-05-27	206.05	208.90	203.80	205.90	205.90	99,605
2026-05-26	204.60	206.00	199.35	202.52	202.52	5,958
2026-05-22	201.75	205.30	201.75	203.03	203.03	51,964
2026-05-21	203.43	203.70	199.20	200.43	200.43	18,515
2026-05-20	197.80	205.15	197.70	202.79	202.79	119,300
2026-05-19	199.03	204.40	196.15	200.37	200.37	95,958
2026-05-18	198.95	204.25	198.43	200.46	200.46	279,997
2026-05-15	203.03	204.20	198.73	200.33	200.33	119,986
2026-05-14	196.63	196.63	196.63	196.63	196.63	0
2026-05-13	198.68	202.60	196.63	196.63	196.63	269,927
2026-05-12	206.75	207.50	195.90	196.63	196.63	47,458
2026-05-11	209.50	209.50	206.00	206.85	206.85	14,954
2026-05-08	208.50	209.40	206.00	209.10	209.10	24,303
2026-05-07	211.35	211.35	208.50	211.25	211.25	48,197

← NewerPage 2 of 5 · 253 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.