Munters Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 139.30 | 139.30 | 136.30 | 136.30 | 135.10 | 14,028 |
| 2025-08-15 | 140.40 | 141.10 | 140.40 | 140.50 | 139.27 | 7,361 |
| 2025-08-14 | 137.90 | 140.40 | 137.90 | 140.30 | 139.07 | 26,490 |
| 2025-08-13 | 137.50 | 137.50 | 134.50 | 135.75 | 134.56 | 11,729 |
| 2025-08-12 | 133.20 | 138.00 | 132.70 | 137.00 | 135.80 | 16,742 |
| 2025-08-11 | 136.40 | 136.40 | 133.10 | 134.45 | 133.27 | 1,701,701 |
| 2025-08-08 | 137.65 | 137.65 | 135.00 | 135.75 | 134.56 | 5,567 |
| 2025-08-07 | 133.90 | 137.80 | 133.50 | 137.60 | 136.39 | 9,583 |
| 2025-08-06 | 135.55 | 137.20 | 133.00 | 133.50 | 132.33 | 12,104 |
| 2025-08-05 | 135.85 | 136.35 | 133.90 | 133.90 | 132.73 | 4,256 |
| 2025-08-04 | 135.35 | 135.45 | 133.20 | 135.25 | 134.06 | 4,879 |
| 2025-08-01 | 136.70 | 136.80 | 133.40 | 134.65 | 133.47 | 60,209 |
| 2025-07-31 | 141.90 | 143.50 | 137.80 | 139.45 | 138.23 | 42,825 |
| 2025-07-30 | 138.35 | 142.30 | 137.60 | 140.40 | 139.17 | 10,688 |
| 2025-07-29 | 138.35 | 139.10 | 137.00 | 138.35 | 137.14 | 41,816 |
| 2025-07-28 | 138.35 | 141.80 | 136.90 | 138.05 | 136.84 | 26,125 |
| 2025-07-25 | 133.95 | 136.00 | 133.95 | 135.75 | 134.56 | 90,822 |
| 2025-07-24 | 135.00 | 135.00 | 133.20 | 133.40 | 132.23 | 20,699 |
| 2025-07-23 | 127.35 | 134.45 | 127.20 | 133.00 | 131.83 | 971,635 |
| 2025-07-22 | 129.60 | 129.60 | 124.90 | 126.25 | 125.14 | 14,767 |
| 2025-07-21 | 134.15 | 136.00 | 131.20 | 132.10 | 130.94 | 1,193,584 |
| 2025-07-18 | 133.55 | 133.55 | 123.60 | 130.35 | 129.21 | 56,996 |
| 2025-07-17 | 129.19 | 131.50 | 129.19 | 130.15 | 129.01 | 17,365 |
| 2025-07-16 | 126.65 | 128.45 | 126.40 | 127.25 | 126.13 | 8,650 |
| 2025-07-15 | 126.95 | 130.10 | 126.95 | 127.35 | 126.23 | 4,459 |
| 2025-07-14 | 126.55 | 127.40 | 125.70 | 126.55 | 125.44 | 36,813 |
| 2025-07-11 | 126.25 | 130.50 | 125.80 | 128.00 | 126.88 | 35,703 |
| 2025-07-10 | 133.90 | 137.40 | 118.75 | 123.25 | 122.17 | 47,112 |
| 2025-07-09 | 134.05 | 134.40 | 132.10 | 134.05 | 132.87 | 49,756 |
| 2025-07-08 | 131.75 | 133.75 | 130.30 | 133.60 | 132.43 | 47,150 |
| 2025-07-07 | 133.30 | 133.33 | 131.60 | 133.30 | 132.13 | 163,285 |
| 2025-07-04 | 135.75 | 135.80 | 133.50 | 133.70 | 132.53 | 474,377 |
| 2025-07-03 | 136.80 | 138.40 | 136.80 | 137.80 | 136.59 | 6,326 |
| 2025-07-02 | 134.45 | 136.40 | 134.00 | 134.65 | 133.47 | 19,703 |
| 2025-07-01 | 133.40 | 134.80 | 132.10 | 134.75 | 133.57 | 45,489 |
| 2025-06-30 | 142.00 | 142.00 | 137.40 | 137.80 | 136.59 | 37,417 |
| 2025-06-27 | 140.80 | 145.50 | 140.80 | 142.45 | 141.20 | 25,612 |
| 2025-06-26 | 136.80 | 136.80 | 132.80 | 133.20 | 132.03 | 64,164 |
| 2025-06-25 | 131.05 | 137.50 | 130.65 | 136.10 | 134.91 | 31,378 |
| 2025-06-24 | 130.55 | 133.60 | 129.40 | 130.45 | 129.31 | 84,226 |
| 2025-06-23 | 126.85 | 127.90 | 126.70 | 126.85 | 125.74 | 25,816 |
| 2025-06-20 | 128.50 | 128.50 | 128.50 | 128.50 | 127.37 | 0 |
| 2025-06-19 | 128.50 | 129.70 | 127.30 | 128.50 | 127.37 | 13,184 |
| 2025-06-18 | 130.60 | 130.60 | 128.50 | 129.10 | 127.97 | 7,875 |
| 2025-06-17 | 131.75 | 132.80 | 130.40 | 131.75 | 130.59 | 38,273 |
| 2025-06-16 | 131.45 | 134.30 | 131.10 | 133.30 | 132.13 | 10,191 |
| 2025-06-13 | 131.75 | 133.00 | 130.60 | 131.45 | 130.30 | 3,511 |
| 2025-06-12 | 133.00 | 136.30 | 131.40 | 134.95 | 133.77 | 15,149 |
| 2025-06-11 | 134.05 | 136.40 | 134.00 | 136.00 | 134.81 | 24,116 |
| 2025-06-10 | 136.80 | 136.80 | 134.05 | 134.55 | 133.37 | 30,787 |
| 2025-06-09 | 136.00 | 139.00 | 136.00 | 136.60 | 135.40 | 14,419 |
| 2025-06-06 | 133.30 | 133.30 | 133.30 | 133.30 | 132.13 | 0 |
| 2025-06-05 | 135.05 | 137.60 | 133.30 | 133.30 | 132.13 | 251,885 |
| 2025-06-04 | 130.20 | 135.50 | 130.20 | 134.65 | 133.47 | 18,992 |
| 2025-06-03 | 129.10 | 129.10 | 127.50 | 127.85 | 126.73 | 33,001 |
| 2025-06-02 | 125.80 | 130.80 | 125.80 | 129.30 | 128.17 | 27,853 |
| 2025-05-30 | 133.20 | 133.40 | 127.80 | 128.50 | 127.37 | 1,514,617 |
| 2025-05-29 | 130.45 | 130.45 | 130.45 | 130.45 | 129.31 | 0 |
| 2025-05-28 | 132.00 | 134.70 | 130.45 | 130.45 | 129.31 | 11,635 |
| 2025-05-27 | 129.00 | 132.80 | 129.00 | 130.45 | 129.31 | 654,219 |
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.