Munters Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	128.80	130.80	122.60	125.20	124.10	6,981
2025-05-22	128.70	130.20	127.20	128.40	127.27	62,776
2025-05-21	134.10	134.10	132.10	133.20	132.03	12,204
2025-05-20	136.90	137.00	134.00	136.70	135.50	47,576
2025-05-19	134.85	136.80	134.70	136.80	135.60	54,414
2025-05-16	139.30	139.30	136.00	137.70	136.49	31,662
2025-05-15	139.45	140.20	137.30	139.45	138.23	12,895
2025-05-14	142.95	143.20	139.40	141.30	139.27	922,163
2025-05-13	141.80	143.55	139.70	143.55	141.48	40,196
2025-05-12	138.00	144.70	138.00	142.55	140.50	75,371
2025-05-09	135.65	137.50	134.70	135.45	133.50	19,940
2025-05-08	131.30	135.70	131.30	134.65	132.71	94,212
2025-05-07	127.85	129.30	127.40	127.75	125.91	72,623
2025-05-06	131.10	131.10	128.30	129.50	127.64	53,836
2025-05-02	127.40	132.90	127.40	131.85	129.95	91,891
2025-05-01	119.05	123.90	119.05	119.05	117.34	747
2025-04-30	119.35	125.20	119.05	119.05	117.34	139,122
2025-04-29	121.00	125.50	116.10	119.05	117.34	269,348
2025-04-28	109.10	111.70	108.70	110.45	108.86	11,824
2025-04-25	110.15	110.60	108.60	110.15	108.57	13,647
2025-04-24	107.25	108.40	105.70	107.15	105.61	28,348
2025-04-23	102.80	109.90	102.80	107.85	106.30	63,993
2025-04-22	103.15	103.20	98.700	100.10	98.660	478,112
2025-04-17	102.75	102.90	100.00	100.20	98.759	7,573
2025-04-16	101.00	101.50	99.800	100.80	99.350	150,809
2025-04-15	102.00	104.80	102.00	104.00	102.50	559,573
2025-04-14	103.55	103.70	101.80	101.98	100.51	13,040
2025-04-11	102.40	102.40	97.900	100.23	98.783	48,113
2025-04-10	108.80	109.80	102.40	103.45	101.96	143,770
2025-04-09	97.275	98.450	95.000	95.875	94.496	31,884
2025-04-08	101.28	103.30	99.700	102.25	100.78	21,084
2025-04-07	94.450	106.10	92.500	97.975	96.566	177,744
2025-04-04	101.98	103.40	97.300	99.850	98.414	27,847
2025-04-03	103.75	108.80	100.50	101.88	100.41	20,232
2025-04-02	103.55	107.70	103.20	106.55	105.02	41,331
2025-04-01	102.65	104.40	101.50	104.10	102.60	1,747,992
2025-03-31	103.55	104.50	100.40	101.00	99.547	135,460
2025-03-28	109.40	109.40	105.95	106.35	104.82	67,710
2025-03-27	114.45	114.70	111.00	111.25	109.65	202,525
2025-03-26	121.60	121.60	117.20	118.15	116.45	72,206
2025-03-25	123.90	123.90	119.60	121.00	119.26	297,771
2025-03-24	125.10	126.80	124.20	126.55	124.73	14,328
2025-03-21	124.40	124.50	122.20	122.35	120.59	192,481
2025-03-20	127.20	127.20	124.00	125.70	123.89	43,504
2025-03-19	126.15	128.20	124.30	128.00	126.16	53,101
2025-03-18	125.90	127.50	125.20	125.90	124.09	56,828
2025-03-17	125.20	125.60	124.20	125.40	123.60	23,279
2025-03-14	123.55	125.30	123.55	123.55	121.77	7,385
2025-03-13	123.45	126.50	122.80	125.20	123.40	19,789
2025-03-12	123.55	125.10	123.00	123.15	121.38	8,082
2025-03-11	123.75	124.20	121.50	122.55	120.79	35,035
2025-03-10	128.00	128.00	122.20	124.00	122.22	33,763
2025-03-07	126.55	127.30	124.50	126.45	124.63	118,105
2025-03-06	128.90	130.60	126.80	128.70	126.85	25,809
2025-03-05	128.30	129.70	124.80	128.00	126.16	34,374
2025-03-04	130.00	130.00	124.20	125.30	123.50	23,628
2025-03-03	134.35	135.50	132.00	132.40	130.50	47,841
2025-02-28	134.55	135.10	132.50	134.45	132.52	65,888
2025-02-27	142.25	143.90	138.30	139.85	137.84	40,289
2025-02-26	140.10	144.70	140.10	144.00	141.93	18,671

← NewerPage 7 of 22 · 1,270 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.