Munters Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-21	57.025	58.800	56.550	58.250	55.830	40,999
2022-04-20	55.400	56.350	55.400	56.100	53.769	41,976
2022-04-19	55.200	55.200	54.700	54.800	52.523	12,904
2022-04-14	55.050	56.000	55.050	55.125	52.835	13,883
2022-04-13	55.650	55.650	54.450	55.125	52.835	27,703
2022-04-12	55.175	56.700	55.000	55.175	52.883	26,959
2022-04-11	56.650	56.650	55.700	56.600	54.248	31,225
2022-04-08	59.300	59.300	57.500	57.825	55.422	18,133
2022-04-07	56.650	59.100	56.250	59.025	56.573	23,416
2022-04-06	59.150	59.150	54.500	55.225	52.931	39,710
2022-04-05	59.825	60.300	59.400	59.675	57.196	13,408
2022-04-04	58.600	59.386	58.100	59.375	56.908	25,359
2022-04-01	57.800	59.725	57.800	59.725	57.244	16,985
2022-03-31	58.150	58.800	57.150	58.550	56.117	63,287
2022-03-30	58.800	58.800	55.350	58.500	56.069	77,537
2022-03-29	52.750	55.900	52.750	55.675	53.362	153,281
2022-03-28	52.850	52.850	51.850	52.600	50.415	15,221
2022-03-25	53.000	53.000	52.000	52.200	50.031	5,671
2022-03-24	54.600	54.600	52.850	53.075	50.870	13,631
2022-03-23	56.600	56.600	54.100	54.750	52.475	13,694
2022-03-22	56.650	56.650	56.050	56.350	54.009	3,102
2022-03-21	56.000	57.150	56.000	56.500	54.153	30,331
2022-03-18	57.450	57.450	55.600	56.600	54.248	22,842
2022-03-17	56.300	57.550	56.300	57.025	54.656	7,831
2022-03-16	55.125	56.250	54.850	56.150	53.817	4,212
2022-03-15	54.575	54.575	53.300	54.350	52.092	12,687
2022-03-14	55.825	56.300	55.675	55.675	53.362	18,789
2022-03-11	55.900	55.900	54.550	55.525	53.218	12,790
2022-03-10	57.625	58.026	54.100	54.450	52.188	33,570
2022-03-09	56.250	56.850	54.750	56.850	54.488	86,917
2022-03-08	54.000	55.200	53.650	53.875	51.637	16,116
2022-03-07	52.050	55.550	51.600	53.725	51.493	13,273
2022-03-04	57.625	57.650	54.650	55.075	52.787	12,648
2022-03-03	59.475	59.800	57.750	58.450	56.022	71,444
2022-03-02	58.050	60.450	57.900	59.325	56.860	34,886
2022-03-01	64.000	64.000	60.850	61.725	59.160	7,026
2022-02-28	62.150	64.300	62.150	63.725	61.077	3,305
2022-02-25	61.175	62.850	60.550	62.850	60.239	19,300
2022-02-24	59.425	61.350	58.800	60.650	58.130	18,627
2022-02-23	63.675	64.200	62.250	62.750	60.143	7,720
2022-02-22	61.250	64.400	61.250	63.475	60.838	9,890
2022-02-21	63.825	64.150	62.600	63.125	60.502	16,817
2022-02-18	65.378	65.378	64.300	64.400	61.724	11,428
2022-02-17	67.125	67.450	65.750	65.925	63.186	8,382
2022-02-16	68.500	69.150	68.000	68.200	65.366	8,927
2022-02-15	67.150	69.225	67.150	69.225	66.349	12,916
2022-02-14	66.800	67.100	64.850	66.550	63.785	32,281
2022-02-11	69.275	69.600	68.350	68.650	65.798	11,942
2022-02-10	72.850	73.000	69.850	70.800	67.858	40,205
2022-02-09	68.950	72.800	68.950	72.700	69.679	109,080
2022-02-08	69.100	69.100	67.301	68.150	65.318	30,856
2022-02-07	68.750	70.250	68.750	69.475	66.588	32,605
2022-02-04	67.375	67.950	65.300	65.675	62.946	34,974
2022-02-03	65.200	65.200	64.200	64.600	61.916	15,023
2022-02-02	66.101	68.100	66.101	66.200	63.450	8,978
2022-02-01	66.700	67.700	65.900	66.250	63.497	19,694
2022-01-31	65.225	66.050	65.100	65.425	62.707	26,094
2022-01-28	65.100	65.100	63.100	64.150	61.485	26,154
2022-01-27	63.725	64.750	63.500	64.400	61.724	4,759
2022-01-26	64.650	64.650	63.600	64.100	61.437	5,312

← NewerPage 20 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.