Munters Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-25	64.900	64.900	63.100	63.125	60.502	49,691
2022-01-24	67.200	67.200	63.575	63.575	60.934	25,813
2022-01-21	68.800	68.800	67.157	67.275	64.480	10,695
2022-01-20	69.125	70.000	68.100	69.775	66.876	5,582
2022-01-19	67.825	69.150	67.600	67.725	64.911	15,430
2022-01-18	67.625	67.725	65.750	67.725	64.911	7,511
2022-01-17	66.750	66.800	65.000	65.925	63.186	17,139
2022-01-14	70.400	71.000	67.050	67.825	65.007	28,982
2022-01-13	69.925	71.950	69.850	71.125	68.170	21,579
2022-01-12	70.000	70.160	69.925	69.925	67.020	16,420
2022-01-11	68.150	69.700	68.150	69.075	66.205	11,940
2022-01-10	69.125	69.300	67.550	67.875	65.055	8,724
2022-01-07	70.400	70.400	68.950	69.725	66.828	9,605
2022-01-06	72.400	72.400	72.400	72.400	69.392	0
2022-01-05	72.200	72.400	71.700	72.400	69.392	136,653
2022-01-04	71.425	72.400	71.350	72.400	69.392	11,598
2021-12-31	69.225	69.225	69.225	69.225	66.349	0
2021-12-30	69.275	69.957	69.225	69.225	66.349	6,058
2021-12-29	70.100	70.100	68.900	69.175	66.301	18,552
2021-12-24	68.600	68.600	68.600	68.600	65.750	0
2021-12-23	69.250	69.250	68.500	68.600	65.750	4,109
2021-12-22	67.125	69.050	66.900	68.700	65.846	26,537
2021-12-21	66.900	66.900	65.850	66.350	63.593	15,362
2021-12-20	66.050	67.300	65.700	66.500	63.737	49,310
2021-12-17	63.650	64.750	63.650	64.700	62.012	9,373
2021-12-16	65.050	65.050	64.000	64.750	62.060	20,827
2021-12-15	64.100	64.100	63.647	64.100	61.437	10,092
2021-12-14	63.875	64.950	63.875	63.875	61.221	13,853
2021-12-13	64.900	66.258	63.600	64.250	61.581	11,769
2021-12-10	64.200	65.950	63.648	65.875	63.138	46,543
2021-12-09	66.550	67.250	66.100	66.850	64.072	8,909
2021-12-08	66.300	67.650	64.600	66.450	63.689	16,501
2021-12-07	64.600	65.429	64.600	65.075	62.371	4,172
2021-12-06	63.150	63.150	61.900	62.450	59.855	7,748
2021-12-03	63.225	63.225	63.225	63.225	60.598	2,140
2021-12-02	64.000	64.300	62.750	64.050	61.389	69,007
2021-12-01	63.725	64.807	63.450	64.550	61.868	38,648
2021-11-30	64.100	64.744	63.100	63.475	60.838	26,432
2021-11-29	64.600	65.650	64.600	64.700	62.012	15,594
2021-11-26	65.750	65.750	64.300	64.550	61.868	18,080
2021-11-25	66.700	67.000	65.900	66.600	63.833	7,246
2021-11-24	66.050	67.000	66.050	66.500	63.737	10,770
2021-11-23	68.770	68.770	66.050	66.700	63.929	33,903
2021-11-22	69.475	70.450	69.450	70.400	67.475	1,239
2021-11-19	69.950	69.950	69.000	69.125	66.253	3,987
2021-11-18	70.400	70.400	69.550	69.625	66.732	30,215
2021-11-17	68.950	71.550	68.850	70.900	67.954	28,621
2021-11-16	68.350	69.850	68.250	69.225	66.349	45,014
2021-11-15	68.100	68.700	68.050	68.050	65.223	538
2021-11-12	68.900	69.307	68.500	68.500	65.654	2,331
2021-11-11	68.700	68.800	67.150	68.150	65.318	46,363
2021-11-10	67.997	68.400	67.997	68.400	65.558	14,088
2021-11-09	68.100	68.750	68.100	68.500	65.654	68,015
2021-11-08	68.200	68.400	67.775	67.775	64.959	10,198
2021-11-05	68.700	69.150	68.100	68.600	65.750	105,361
2021-11-04	67.200	68.600	67.200	68.600	65.750	44,515
2021-11-03	66.600	66.600	65.650	66.250	63.497	63,159
2021-11-02	65.125	66.500	64.350	65.525	62.803	20,673
2021-11-01	64.350	65.450	64.350	64.350	61.676	36,597
2021-10-29	63.475	63.700	62.050	63.675	61.029	37,356

← NewerPage 21 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.