Munters Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	185.50	191.30	184.00	190.85	190.09	39,179
2026-02-05	194.05	194.70	183.30	185.50	184.76	214,994
2026-02-04	185.40	192.60	185.40	192.00	191.24	192,544
2026-02-03	174.90	187.80	174.90	181.90	181.18	129,853
2026-02-02	170.65	173.50	167.65	172.60	171.91	52,170
2026-01-30	174.45	178.00	171.90	174.15	173.46	82,932
2026-01-29	156.70	172.30	156.70	170.15	169.47	161,123
2026-01-28	165.90	166.60	163.10	165.50	164.84	126,583
2026-01-27	176.00	176.70	164.90	165.40	164.74	377,261
2026-01-26	175.40	175.40	170.40	175.05	174.35	51,443
2026-01-23	178.85	179.20	174.20	175.15	174.45	46,548
2026-01-22	177.40	180.40	177.40	178.15	177.44	44,005
2026-01-21	172.10	175.40	168.50	173.10	172.41	18,064
2026-01-20	167.55	170.20	165.80	169.80	169.12	38,073
2026-01-19	167.35	169.40	165.80	169.40	168.73	57,133
2026-01-16	171.85	175.00	171.85	173.20	172.51	19,925
2026-01-15	168.80	171.40	168.10	171.15	170.47	49,776
2026-01-14	166.85	167.60	164.70	166.65	165.99	28,920
2026-01-13	167.60	172.25	167.60	167.75	167.08	42,731
2026-01-12	168.40	168.80	165.50	165.80	165.14	30,348
2026-01-09	172.20	172.90	167.80	168.20	167.53	29,865
2026-01-08	169.15	172.50	169.15	170.25	169.57	92,988
2026-01-07	172.90	172.90	165.30	170.35	169.67	300,958
2026-01-06	193.50	193.50	193.50	193.50	192.73	0
2026-01-05	188.30	193.50	177.20	193.50	192.73	41,712
2026-01-02	184.00	193.90	184.00	193.50	192.73	38,870
2025-12-31	172.30	172.30	172.30	172.30	171.61	0
2025-12-30	172.30	172.30	170.60	172.30	171.61	2,098
2025-12-29	171.05	172.00	168.90	171.05	170.37	3,713
2025-12-24	171.25	171.25	171.25	171.25	170.57	0
2025-12-23	171.65	172.20	170.60	171.25	170.57	20,676
2025-12-22	171.75	173.40	170.10	171.75	171.07	4,191
2025-12-19	174.50	174.50	169.60	170.45	169.77	45,484
2025-12-18	180.10	180.10	176.10	178.45	177.74	8,696
2025-12-17	185.50	186.50	179.85	179.85	179.13	62,045
2025-12-16	183.25	186.00	182.80	183.15	182.42	63,148
2025-12-15	177.70	180.10	177.70	180.00	179.28	15,365
2025-12-12	181.50	185.50	177.70	181.20	180.48	76,086
2025-12-11	184.80	187.30	179.70	182.05	181.33	103,670
2025-12-10	180.20	180.20	176.70	176.90	176.20	8,548
2025-12-09	182.20	185.30	182.20	183.75	183.02	31,588
2025-12-08	178.35	181.70	178.30	180.70	179.98	89,789
2025-12-05	177.10	178.95	176.00	177.10	176.39	115,366
2025-12-04	171.80	176.70	171.80	176.60	175.90	22,200
2025-12-03	170.55	175.90	168.20	168.40	167.73	33,439
2025-12-02	164.60	174.00	164.60	172.10	171.41	74,955
2025-12-01	160.90	161.41	159.90	160.70	160.06	7,663
2025-11-28	159.85	161.60	158.50	159.85	159.21	18,910
2025-11-27	158.45	160.10	157.90	158.45	157.82	4,633
2025-11-26	157.80	157.80	154.70	156.00	155.38	3,790
2025-11-25	160.40	161.20	157.90	158.25	157.62	45,865
2025-11-24	156.70	160.80	154.80	158.75	158.12	84,313
2025-11-21	155.25	159.30	153.50	153.50	152.89	20,418
2025-11-20	166.55	174.50	163.60	164.80	164.14	25,379
2025-11-19	156.50	159.60	156.10	158.45	157.82	15,379
2025-11-18	161.20	161.20	156.60	157.10	156.47	40,008
2025-11-17	164.30	166.70	162.55	164.30	163.65	115,819
2025-11-14	164.10	165.70	162.00	164.10	163.45	116,913
2025-11-13	173.84	173.84	165.80	166.25	164.79	21,470
2025-11-12	165.80	182.10	165.80	177.30	175.74	175,136

← NewerPage 4 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.