Munters Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 154.15 | 154.30 | 153.20 | 153.90 | 152.55 | 16,721 |
| 2025-11-10 | 150.70 | 153.60 | 150.70 | 153.40 | 152.05 | 14,781 |
| 2025-11-07 | 148.00 | 148.30 | 146.60 | 148.00 | 146.70 | 16,675 |
| 2025-11-06 | 150.75 | 151.90 | 147.50 | 148.10 | 146.80 | 698,010 |
| 2025-11-05 | 152.10 | 155.25 | 151.60 | 152.00 | 150.67 | 26,396 |
| 2025-11-04 | 162.50 | 162.50 | 154.80 | 157.20 | 155.82 | 36,803 |
| 2025-11-03 | 160.40 | 165.90 | 159.60 | 165.60 | 164.15 | 70,065 |
| 2025-10-31 | 165.20 | 166.35 | 158.40 | 161.10 | 159.69 | 177,777 |
| 2025-10-30 | 159.25 | 165.80 | 157.80 | 163.75 | 162.31 | 123,348 |
| 2025-10-29 | 159.30 | 161.70 | 159.30 | 161.00 | 159.59 | 34,241 |
| 2025-10-28 | 163.35 | 164.65 | 157.10 | 158.35 | 156.96 | 56,778 |
| 2025-10-27 | 162.15 | 165.80 | 159.30 | 162.15 | 160.73 | 327,725 |
| 2025-10-24 | 149.40 | 167.00 | 149.40 | 160.70 | 159.29 | 297,804 |
| 2025-10-23 | 126.85 | 129.00 | 126.80 | 128.60 | 127.47 | 26,750 |
| 2025-10-22 | 123.55 | 129.60 | 122.30 | 126.25 | 125.14 | 129,509 |
| 2025-10-21 | 121.00 | 123.30 | 121.00 | 122.75 | 121.67 | 60,728 |
| 2025-10-20 | 116.10 | 119.20 | 115.95 | 117.70 | 116.67 | 13,078 |
| 2025-10-17 | 115.75 | 117.00 | 114.60 | 116.40 | 115.38 | 26,399 |
| 2025-10-16 | 113.50 | 119.20 | 113.50 | 118.05 | 117.01 | 50,506 |
| 2025-10-15 | 114.70 | 114.70 | 110.70 | 111.55 | 110.57 | 18,724 |
| 2025-10-14 | 114.35 | 114.40 | 112.10 | 112.70 | 111.71 | 9,533 |
| 2025-10-13 | 112.10 | 113.20 | 111.90 | 112.10 | 111.12 | 223,900 |
| 2025-10-10 | 114.35 | 115.70 | 112.30 | 112.70 | 111.71 | 47,841 |
| 2025-10-09 | 114.45 | 116.70 | 114.20 | 114.55 | 113.54 | 83,136 |
| 2025-10-08 | 114.25 | 114.45 | 113.40 | 114.25 | 113.25 | 78,063 |
| 2025-10-07 | 115.65 | 116.20 | 113.80 | 114.05 | 113.05 | 133,263 |
| 2025-10-06 | 113.80 | 116.25 | 112.80 | 115.35 | 114.34 | 244,938 |
| 2025-10-03 | 114.35 | 114.66 | 112.20 | 112.80 | 111.81 | 63,340 |
| 2025-10-02 | 116.70 | 119.00 | 113.40 | 113.40 | 112.41 | 79,507 |
| 2025-10-01 | 111.60 | 114.85 | 111.60 | 114.85 | 113.84 | 199,973 |
| 2025-09-30 | 114.65 | 115.00 | 110.10 | 111.25 | 110.27 | 87,122 |
| 2025-09-29 | 114.05 | 115.50 | 112.80 | 114.75 | 113.74 | 122,718 |
| 2025-09-26 | 113.80 | 114.50 | 111.80 | 113.60 | 112.60 | 94,174 |
| 2025-09-25 | 121.30 | 121.30 | 113.70 | 114.05 | 113.05 | 153,789 |
| 2025-09-24 | 128.40 | 128.40 | 122.70 | 124.60 | 123.51 | 63,736 |
| 2025-09-23 | 134.65 | 137.60 | 130.60 | 132.40 | 131.24 | 45,098 |
| 2025-09-22 | 135.85 | 136.80 | 133.90 | 133.90 | 132.73 | 803,839 |
| 2025-09-19 | 139.75 | 140.40 | 135.05 | 135.65 | 134.46 | 82,259 |
| 2025-09-18 | 133.95 | 141.40 | 133.95 | 140.20 | 138.97 | 248,639 |
| 2025-09-17 | 126.30 | 132.90 | 126.30 | 131.75 | 130.59 | 784,530 |
| 2025-09-16 | 125.20 | 128.20 | 125.20 | 126.55 | 125.44 | 15,123 |
| 2025-09-15 | 126.55 | 126.96 | 124.90 | 126.45 | 125.34 | 3,227 |
| 2025-09-12 | 125.70 | 126.80 | 125.30 | 126.05 | 124.94 | 58,289 |
| 2025-09-11 | 127.45 | 128.30 | 125.40 | 125.50 | 124.40 | 20,775 |
| 2025-09-10 | 122.05 | 130.60 | 122.05 | 122.05 | 120.98 | 23,560 |
| 2025-09-09 | 122.25 | 122.90 | 120.50 | 120.50 | 119.44 | 23,402 |
| 2025-09-08 | 121.90 | 123.70 | 121.40 | 121.80 | 120.73 | 36,488 |
| 2025-09-05 | 123.25 | 123.60 | 121.30 | 121.50 | 120.43 | 52,583 |
| 2025-09-04 | 121.10 | 122.50 | 120.80 | 121.00 | 119.94 | 12,406 |
| 2025-09-03 | 123.30 | 123.30 | 119.75 | 119.75 | 118.70 | 26,084 |
| 2025-09-02 | 129.10 | 129.10 | 121.80 | 122.45 | 121.38 | 6,813 |
| 2025-09-01 | 129.60 | 130.80 | 129.10 | 129.60 | 128.46 | 283,014 |
| 2025-08-29 | 131.05 | 131.80 | 129.50 | 131.05 | 129.90 | 19,081 |
| 2025-08-28 | 130.35 | 131.85 | 130.30 | 130.35 | 129.21 | 6,824 |
| 2025-08-27 | 131.90 | 131.90 | 130.05 | 130.05 | 128.91 | 8,765 |
| 2025-08-26 | 134.40 | 134.40 | 131.50 | 132.40 | 131.24 | 54,155 |
| 2025-08-22 | 131.85 | 137.60 | 131.10 | 136.90 | 135.70 | 84,008 |
| 2025-08-21 | 133.30 | 134.85 | 130.75 | 130.75 | 129.60 | 27,289 |
| 2025-08-20 | 135.70 | 135.70 | 133.80 | 134.25 | 133.07 | 16,027 |
| 2025-08-19 | 136.90 | 139.50 | 136.90 | 138.45 | 137.24 | 9,431 |
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.