Munters Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	168.00	173.20	168.00	170.45	168.00	89,480
2024-11-27	168.20	170.00	167.00	167.15	164.75	2,068
2024-11-26	171.15	171.80	168.90	170.85	168.39	9,620
2024-11-25	173.30	175.80	171.80	172.70	170.22	12,474
2024-11-22	176.70	177.30	171.00	173.60	171.10	9,850
2024-11-21	176.00	176.00	171.40	175.15	172.63	5,956
2024-11-20	175.40	180.20	175.40	178.95	176.38	32,932
2024-11-19	167.75	172.30	167.40	172.30	169.82	2,444
2024-11-18	168.20	168.20	165.50	166.45	164.06	28,196
2024-11-15	174.95	175.60	168.90	170.05	167.60	6,150
2024-11-14	168.60	175.00	168.50	173.60	171.10	9,598
2024-11-13	173.10	174.30	166.80	167.85	165.44	206,082
2024-11-12	173.70	177.70	173.70	173.70	171.20	8,314
2024-11-11	175.20	178.80	175.20	176.20	173.67	7,423
2024-11-08	172.30	173.80	171.10	172.30	169.82	2,022
2024-11-07	162.75	174.00	162.30	173.20	170.71	376,157
2024-11-06	175.45	175.80	161.40	165.00	162.63	261,484
2024-11-05	172.00	175.60	171.20	174.15	171.64	5,984
2024-11-04	173.50	175.70	170.60	170.85	168.39	7,635
2024-11-01	172.60	174.30	171.90	172.50	170.02	2,144
2024-10-31	172.50	174.50	171.60	172.50	170.02	746,657
2024-10-30	183.15	184.00	172.40	172.50	170.02	99,739
2024-10-29	185.70	185.70	182.98	183.05	180.42	1,153,720
2024-10-28	181.40	187.00	181.40	186.85	184.16	166,369
2024-10-25	178.00	182.20	178.00	180.30	177.71	12,331
2024-10-24	177.80	180.40	176.90	180.30	177.71	31,669
2024-10-23	174.65	179.00	173.60	177.30	174.75	60,770
2024-10-22	177.50	185.30	167.70	172.50	170.02	31,477
2024-10-21	201.80	201.80	192.60	193.10	190.32	25,770
2024-10-18	206.30	207.80	201.40	202.75	199.83	104,463
2024-10-17	200.65	206.40	198.50	205.50	202.54	9,762
2024-10-16	201.20	201.20	194.40	201.20	198.31	21,636
2024-10-15	211.20	215.40	204.80	207.50	204.51	13,460
2024-10-14	212.00	212.00	204.40	211.40	208.36	30,956
2024-10-11	225.20	225.20	217.20	221.70	218.51	8,086
2024-10-10	230.00	230.00	224.40	226.00	222.75	9,364
2024-10-09	234.20	234.20	229.00	231.30	227.97	173,130
2024-10-08	229.40	235.00	229.40	232.80	229.45	11,785
2024-10-07	233.00	233.00	227.80	229.90	226.59	4,959
2024-10-04	233.20	236.00	231.80	233.00	229.65	7,523
2024-10-03	229.50	234.00	228.80	232.60	229.25	2,396
2024-10-02	226.00	229.80	225.00	228.70	225.41	7,733
2024-10-01	234.60	239.00	224.80	227.60	224.33	12,978
2024-09-30	228.10	231.80	225.80	228.90	225.61	13,604
2024-09-27	239.00	239.00	228.20	229.90	226.59	23,321
2024-09-26	235.40	243.80	235.40	241.60	238.12	10,242
2024-09-25	226.00	232.80	226.00	228.70	225.41	26,107
2024-09-24	227.80	228.60	225.40	227.60	224.33	10,691
2024-09-23	225.40	229.00	225.40	228.30	224.37	6,811
2024-09-20	222.20	226.20	222.20	224.00	220.15	21,071
2024-09-19	219.20	220.40	217.20	219.20	215.43	10,602
2024-09-18	220.60	220.60	213.30	213.30	209.63	500,208
2024-09-17	219.59	228.00	219.59	225.80	221.92	29,006
2024-09-16	213.70	218.40	213.40	216.60	212.88	16,198
2024-09-13	212.40	214.80	212.40	214.50	210.81	10,481
2024-09-12	206.30	211.60	205.40	210.40	206.78	12,425
2024-09-11	202.00	206.60	201.00	201.60	198.13	12,770
2024-09-10	201.60	203.60	201.20	202.75	199.26	35,245
2024-09-09	199.50	201.60	199.50	199.70	196.27	211,401
2024-09-06	200.45	204.80	197.70	200.00	196.56	11,542

← NewerPage 9 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.