Munters Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	137.88	179.25	133.83	133.83	133.83	14
2026-10-22	129.48	179.25	125.63	125.63	125.63	2
2026-10-21	131.38	179.25	131.38	131.38	131.38	6
2026-10-20	130.75	179.25	130.75	130.75	130.75	4
2026-10-19	131.18	179.25	131.08	131.08	131.08	4
2026-10-16	132.05	179.25	132.05	132.05	132.05	9
2026-10-15	127.03	127.60	125.00	127.50	127.50	63,499
2026-10-14	131.08	132.10	129.70	130.68	130.68	38,995
2026-10-13	128.05	130.85	128.05	129.25	129.25	354,116
2026-10-12	128.30	129.45	128.30	128.95	128.95	38,169
2026-10-09	127.73	128.55	126.45	127.73	127.73	101,376
2026-10-08	127.88	128.70	124.90	127.83	127.83	46,909
2026-10-07	130.55	132.90	128.65	130.45	130.45	34,233
2026-10-06	134.55	134.80	131.95	132.40	132.40	89,433
2026-10-05	132.10	134.00	131.30	134.00	134.00	147,453
2026-10-02	130.15	133.60	129.95	132.20	132.20	53,545
2026-10-01	134.00	134.00	129.60	130.30	130.30	91,223
2026-09-30	131.78	136.00	131.00	133.53	133.53	20,163
2026-09-29	132.95	134.30	131.55	132.00	132.00	198,012
2026-09-28	132.30	133.05	130.55	130.55	130.55	626,141
2026-09-25	133.33	134.15	131.88	133.68	133.68	224,895
2026-09-24	134.10	135.80	132.55	132.55	132.55	93,198
2026-09-23	134.35	137.15	133.30	136.35	136.35	18,566
2026-09-22	132.85	135.50	129.40	134.20	134.20	69,284
2026-09-21	129.78	133.50	128.85	132.35	132.35	37,859
2026-09-18	136.60	137.50	129.50	130.60	130.60	18,824
2026-09-17	137.43	139.50	136.70	137.28	137.28	16,500
2026-09-16	139.13	139.75	135.30	137.03	137.03	56,386
2026-09-15	140.10	140.10	136.20	137.10	137.10	81,478
2026-09-14	143.08	143.53	139.35	139.50	139.50	57,542
2026-09-11	147.78	149.35	145.60	147.63	147.63	21,306
2026-09-10	157.10	157.10	147.85	148.00	148.00	91,189
2026-09-09	159.48	162.50	155.70	156.90	156.90	16,492
2026-09-08	161.03	162.30	159.00	161.30	161.30	54,401
2026-09-07	160.40	163.10	160.00	162.11	162.11	18,857
2026-09-04	160.05	160.60	158.00	160.05	160.05	127,093
2026-09-03	156.25	161.35	156.25	160.50	160.50	98,369
2026-09-02	159.58	159.90	154.00	154.90	154.90	68,908
2026-09-01	165.73	166.00	157.50	159.27	159.27	73,762
2026-08-28	169.68	170.70	168.70	169.63	169.63	158,746
2026-08-27	174.00	174.00	167.88	171.23	171.23	160,145
2026-08-26	174.40	175.65	172.70	173.81	173.81	42,240
2026-08-25	173.48	177.15	172.30	175.10	175.10	190,590
2026-08-24	177.90	177.90	172.20	173.43	173.43	80,828
2026-08-21	178.25	182.00	178.25	179.93	179.93	106,487
2026-08-20	178.00	178.00	174.40	177.93	177.93	55,129
2026-08-19	179.68	179.95	176.90	176.90	176.90	5,481
2026-08-18	183.78	183.80	180.75	183.22	183.22	55,590
2026-08-17	187.58	189.15	183.70	184.48	184.48	10,303
2026-08-14	187.78	188.60	185.40	187.78	187.78	9,808
2026-08-13	186.05	190.00	185.35	188.50	188.50	12,355
2026-08-12	178.60	188.05	177.65	185.88	185.88	163,341
2026-08-11	175.18	179.95	174.20	179.20	179.20	6,259
2026-08-10	179.23	181.00	177.15	177.80	177.80	93,295
2026-08-07	180.95	181.95	179.05	180.85	180.85	1,011
2026-08-06	180.10	182.08	178.25	180.10	180.10	36,702
2026-08-05	180.35	180.50	178.75	180.35	180.35	1,096
2026-08-04	170.75	179.40	170.75	175.89	175.89	13,037
2026-08-03	171.73	173.10	165.98	167.60	167.60	14,006
2026-07-31	173.38	177.10	169.00	170.90	170.90	52,797

Page 1 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.