Munters Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	138.35	140.30	137.80	139.05	137.05	13,859
2025-02-24	143.60	143.60	138.40	140.10	138.08	83,906
2025-02-21	145.70	148.40	143.40	143.55	141.48	57,932
2025-02-20	146.55	148.40	144.60	145.70	143.60	167,747
2025-02-19	149.80	151.30	145.10	147.45	145.33	53,780
2025-02-18	150.35	152.50	148.60	152.30	150.11	942,691
2025-02-17	151.45	152.60	149.50	151.45	149.27	19,076
2025-02-14	151.35	152.20	148.90	151.25	149.07	41,076
2025-02-13	149.60	152.00	147.60	151.25	149.07	33,048
2025-02-12	152.20	152.20	148.20	150.35	148.19	153,673
2025-02-11	155.45	155.95	151.60	153.20	151.00	23,098
2025-02-10	155.05	156.90	153.50	154.65	152.43	41,825
2025-02-07	159.55	160.50	151.70	152.70	150.50	67,772
2025-02-06	155.45	159.50	153.30	159.35	157.06	51,906
2025-02-05	161.90	161.90	148.30	152.90	150.70	152,160
2025-02-04	170.05	171.80	167.60	170.05	167.60	32,819
2025-02-03	170.25	172.30	165.90	172.30	169.82	160,754
2025-01-31	176.30	179.80	176.30	177.80	175.24	11,750
2025-01-30	173.60	174.60	170.40	173.80	171.30	19,538
2025-01-29	169.30	175.00	169.10	171.85	169.38	31,238
2025-01-28	175.15	175.20	163.30	167.35	164.94	131,765
2025-01-27	180.90	180.90	172.30	174.65	172.14	93,078
2025-01-24	202.35	205.00	198.20	199.05	196.19	4,623
2025-01-23	203.20	203.20	199.30	202.00	199.09	44,984
2025-01-22	198.40	208.20	198.40	203.40	200.47	20,537
2025-01-21	187.65	189.70	184.20	187.45	184.75	8,796
2025-01-20	194.05	195.00	190.50	191.25	188.50	318,331
2025-01-17	194.65	195.40	192.10	194.65	191.85	4,663
2025-01-16	187.90	193.60	187.90	192.60	189.83	8,248
2025-01-15	177.50	184.20	177.50	183.55	180.91	20,735
2025-01-14	179.40	179.40	174.70	175.25	172.73	8,405
2025-01-13	186.35	188.10	183.00	183.25	180.61	100,245
2025-01-10	190.95	191.00	185.20	187.55	184.85	5,071
2025-01-09	188.60	190.40	188.60	189.80	187.07	40,794
2025-01-08	189.10	192.70	187.00	188.80	186.08	1,812
2025-01-07	190.05	196.50	188.40	188.50	185.79	7,306
2025-01-06	185.80	185.80	185.80	185.80	183.13	0
2025-01-03	189.40	190.30	185.70	185.80	183.13	5,097
2025-01-02	187.20	189.60	187.20	189.60	186.87	5,159
2024-12-31	185.10	185.10	185.10	185.10	182.44	0
2024-12-30	184.60	186.60	184.00	185.10	182.44	6,313
2024-12-27	183.65	186.80	183.45	183.45	180.81	6,733
2024-12-24	182.45	182.45	182.45	182.45	179.83	0
2024-12-23	182.25	183.90	180.10	182.45	179.83	8,589
2024-12-20	179.25	183.10	178.60	181.70	179.09	4,541
2024-12-19	184.80	185.60	180.70	182.15	179.53	9,566
2024-12-18	188.90	191.50	188.90	191.25	188.50	4,763
2024-12-17	189.10	190.20	186.30	188.90	186.18	36,401
2024-12-16	190.45	193.40	189.50	190.75	188.01	7,230
2024-12-13	196.30	196.30	191.10	193.30	190.52	12,778
2024-12-12	192.60	197.60	192.60	195.40	192.59	607,238
2024-12-11	187.90	192.20	187.90	191.45	188.70	6,194
2024-12-10	186.35	190.50	185.00	189.10	186.38	7,503
2024-12-09	186.90	191.60	186.90	188.10	185.39	153,366
2024-12-06	180.60	183.40	180.60	182.75	180.12	364,286
2024-12-05	182.25	182.25	179.80	182.25	179.63	525,296
2024-12-04	180.50	185.70	180.30	182.95	180.32	1,646,195
2024-12-03	179.15	184.00	177.80	181.80	179.18	23,563
2024-12-02	173.30	180.00	173.30	179.05	176.47	7,416
2024-11-29	169.60	173.40	169.60	171.25	168.79	3,219

← NewerPage 8 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.