Munters Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	204.60	210.50	204.40	210.15	210.15	343,621
2026-05-05	206.05	206.40	201.10	203.14	203.14	18,856
2026-05-01	200.93	200.93	200.93	200.93	200.93	0
2026-04-30	192.10	202.80	191.25	200.93	200.13	12,234
2026-04-29	194.85	197.03	192.00	196.40	195.62	82,863
2026-04-28	198.01	198.01	187.00	191.38	190.61	395,243
2026-04-27	198.75	198.95	194.35	195.85	195.07	149,425
2026-04-24	201.05	201.05	194.05	198.15	197.36	13,497
2026-04-23	194.05	194.60	191.50	194.05	193.28	10,999
2026-04-22	198.58	199.88	192.90	195.23	194.45	12,662
2026-04-21	196.93	199.70	196.10	196.93	196.14	16,717
2026-04-20	192.25	195.20	191.60	195.03	194.25	17,361
2026-04-17	191.78	199.80	191.78	199.03	198.23	22,718
2026-04-16	189.53	191.80	186.75	190.30	189.54	33,440
2026-04-15	201.98	204.50	198.80	199.33	198.53	67,221
2026-04-14	199.00	203.00	199.00	201.28	200.47	125,207
2026-04-13	190.55	198.10	189.90	195.93	195.14	313,036
2026-04-10	182.25	193.10	182.25	191.73	190.96	88,087
2026-04-09	176.15	180.15	175.00	179.18	178.46	2,478
2026-04-08	174.00	179.00	174.00	178.35	177.64	141,529
2026-04-07	161.93	164.95	161.93	162.45	161.80	21,472
2026-04-02	157.70	162.35	157.70	162.35	161.70	23,421
2026-04-01	170.85	173.30	156.90	162.35	161.70	36,029
2026-03-31	157.10	165.90	156.35	165.20	164.54	147,250
2026-03-30	161.10	162.10	157.30	160.60	159.96	155,337
2026-03-27	169.00	169.00	162.20	162.45	161.80	10,860
2026-03-26	171.85	172.40	168.90	171.55	170.87	72,789
2026-03-25	172.30	175.80	172.00	172.10	171.41	43,864
2026-03-24	164.70	167.60	161.00	166.45	165.79	3,998
2026-03-23	150.65	167.00	150.10	163.05	162.40	17,919
2026-03-20	160.40	162.60	158.60	159.45	158.82	16,598
2026-03-19	161.30	161.30	157.10	158.55	157.92	52,153
2026-03-18	165.10	169.20	163.80	164.80	164.14	28,978
2026-03-17	165.70	166.00	162.35	162.35	161.70	11,016
2026-03-16	165.80	168.00	162.25	165.50	164.84	70,405
2026-03-13	167.35	168.00	164.10	165.30	164.64	19,880
2026-03-12	168.50	171.60	164.50	167.65	166.98	76,303
2026-03-11	168.80	172.00	168.80	170.25	169.57	35,790
2026-03-10	168.40	175.70	166.90	168.30	167.63	75,533
2026-03-09	160.50	163.70	158.85	162.45	161.80	47,664
2026-03-06	172.80	173.65	166.40	167.25	166.58	7,948
2026-03-05	168.50	175.80	167.30	171.25	170.57	307,771
2026-03-04	169.10	171.50	168.45	170.95	170.27	100,529
2026-03-03	175.90	175.90	171.50	171.85	171.17	22,355
2026-03-02	184.10	186.50	180.70	180.70	179.98	41,281
2026-02-27	187.55	190.40	185.20	190.05	189.29	35,798
2026-02-26	188.80	192.40	184.10	184.10	183.37	43,971
2026-02-25	187.15	188.80	185.70	187.15	186.40	47,840
2026-02-24	185.20	188.30	185.20	188.10	187.35	24,050
2026-02-23	183.45	185.20	181.00	183.45	182.72	20,585
2026-02-20	185.70	186.00	182.50	182.65	181.92	11,417
2026-02-19	185.90	185.90	183.20	184.20	183.47	22,710
2026-02-18	187.20	187.20	181.60	185.20	184.46	29,370
2026-02-17	188.20	188.20	183.80	186.95	186.21	7,984
2026-02-16	192.90	192.90	188.40	188.50	187.75	8,308
2026-02-13	192.70	196.60	189.60	192.50	191.73	66,308
2026-02-12	196.00	196.00	190.00	194.15	193.38	96,469
2026-02-11	191.75	197.80	187.40	195.20	194.42	74,195
2026-02-10	197.75	198.30	190.30	191.75	190.99	81,031
2026-02-09	192.10	197.30	189.05	197.10	196.32	29,626

← NewerPage 3 of 22 · 1,263 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.