Munters Group AB (publ) (STO:MTRS)
Sweden · Delayed Price · Currency is SEK 136.40
-0.10 (-0.07%)
Aug 8, 2025, 5:29 PM CET
Munters Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 138.00 | 138.00 | 135.00 | 136.40 | 136.40 | -0.07% | 133,394 |
| Aug 7, 2025 | 133.90 | 138.40 | 133.30 | 136.50 | 136.50 | 2.02% | 183,845 |
| Aug 6, 2025 | 135.20 | 137.70 | 132.90 | 133.80 | 133.80 | -0.30% | 173,605 |
| Aug 5, 2025 | 136.20 | 137.40 | 133.90 | 134.20 | 134.20 | -0.89% | 170,180 |
| Aug 4, 2025 | 135.50 | 135.90 | 132.70 | 135.40 | 135.40 | 0.45% | 212,898 |
| Aug 1, 2025 | 136.80 | 136.90 | 133.10 | 134.80 | 134.80 | -2.32% | 295,442 |
| Jul 31, 2025 | 141.90 | 143.60 | 137.20 | 138.00 | 138.00 | -2.47% | 366,911 |
| Jul 30, 2025 | 138.70 | 143.30 | 137.10 | 141.50 | 141.50 | 3.89% | 397,414 |
| Jul 29, 2025 | 139.00 | 139.50 | 136.20 | 136.20 | 136.20 | -0.73% | 149,992 |
| Jul 28, 2025 | 138.70 | 141.80 | 136.60 | 137.20 | 137.20 | 0.81% | 436,156 |
| Jul 25, 2025 | 134.30 | 136.30 | 133.60 | 136.10 | 136.10 | 1.49% | 210,138 |
| Jul 24, 2025 | 135.50 | 136.00 | 132.90 | 134.10 | 134.10 | 0.07% | 445,166 |
| Jul 23, 2025 | 127.20 | 134.70 | 127.10 | 134.00 | 134.00 | 7.20% | 716,023 |
| Jul 22, 2025 | 132.30 | 132.30 | 124.60 | 125.00 | 125.00 | -4.73% | 487,242 |
| Jul 21, 2025 | 134.50 | 136.60 | 130.90 | 131.20 | 131.20 | -0.76% | 513,461 |
| Jul 18, 2025 | 134.50 | 134.50 | 122.80 | 132.20 | 132.20 | 0.84% | 1,265,922 |
| Jul 17, 2025 | 129.30 | 132.00 | 127.70 | 131.10 | 131.10 | 4.21% | 336,890 |
| Jul 16, 2025 | 127.00 | 128.70 | 125.80 | 125.80 | 125.80 | -1.33% | 343,180 |
| Jul 15, 2025 | 126.50 | 130.50 | 126.50 | 127.50 | 127.50 | 0.08% | 385,630 |
| Jul 14, 2025 | 126.40 | 127.40 | 125.50 | 127.40 | 127.40 | -0.47% | 312,069 |
| Jul 11, 2025 | 126.30 | 131.30 | 125.60 | 128.00 | 128.00 | 3.31% | 850,479 |
| Jul 10, 2025 | 134.20 | 137.80 | 118.00 | 123.90 | 123.90 | -6.84% | 1,706,297 |
| Jul 9, 2025 | 134.00 | 134.60 | 131.90 | 133.00 | 133.00 | -0.52% | 220,976 |
| Jul 8, 2025 | 131.90 | 133.80 | 130.30 | 133.70 | 133.70 | 1.67% | 249,760 |
| Jul 7, 2025 | 133.10 | 134.50 | 131.40 | 131.50 | 131.50 | -1.20% | 269,717 |
| Jul 4, 2025 | 135.80 | 135.80 | 133.10 | 133.10 | 133.10 | -2.42% | 236,717 |
| Jul 3, 2025 | 135.60 | 138.80 | 135.60 | 136.40 | 136.40 | 0.22% | 224,151 |
| Jul 2, 2025 | 134.00 | 136.80 | 134.00 | 136.10 | 136.10 | 2.10% | 209,817 |
| Jul 1, 2025 | 133.40 | 134.90 | 131.70 | 133.30 | 133.30 | -3.48% | 496,903 |
| Jun 30, 2025 | 142.00 | 142.00 | 137.10 | 138.10 | 138.10 | -2.75% | 274,848 |
| Jun 27, 2025 | 140.00 | 146.40 | 140.00 | 142.00 | 142.00 | 6.53% | 644,425 |
| Jun 26, 2025 | 137.00 | 137.20 | 132.50 | 133.30 | 133.30 | -2.56% | 434,345 |
| Jun 25, 2025 | 131.00 | 137.50 | 130.80 | 136.80 | 136.80 | 5.47% | 414,677 |
| Jun 24, 2025 | 131.00 | 134.30 | 129.20 | 129.70 | 129.70 | 2.29% | 388,236 |
| Jun 23, 2025 | 126.90 | 128.40 | 125.80 | 126.80 | 126.80 | -0.78% | 215,023 |
| Jun 19, 2025 | 127.90 | 129.80 | 127.20 | 127.80 | 127.80 | -1.24% | 356,384 |
| Jun 18, 2025 | 130.90 | 130.90 | 127.90 | 129.40 | 129.40 | -1.07% | 206,683 |
| Jun 17, 2025 | 132.00 | 133.40 | 130.40 | 130.80 | 130.80 | -2.17% | 185,139 |
| Jun 16, 2025 | 131.50 | 134.40 | 130.80 | 133.70 | 133.70 | 1.83% | 218,014 |
| Jun 13, 2025 | 131.90 | 133.30 | 129.80 | 131.30 | 131.30 | -2.81% | 248,993 |
| Jun 12, 2025 | 133.10 | 136.40 | 131.10 | 135.10 | 135.10 | -0.66% | 455,683 |
| Jun 11, 2025 | 133.70 | 136.70 | 133.20 | 136.00 | 136.00 | 1.49% | 498,752 |
| Jun 10, 2025 | 137.00 | 137.00 | 133.50 | 134.00 | 134.00 | -2.19% | 300,142 |
| Jun 9, 2025 | 135.10 | 139.50 | 135.10 | 137.00 | 137.00 | 2.24% | 258,963 |
| Jun 5, 2025 | 135.40 | 137.80 | 133.10 | 134.00 | 134.00 | -0.52% | 382,256 |
| Jun 4, 2025 | 130.00 | 135.60 | 128.70 | 134.70 | 134.70 | 4.82% | 521,227 |
| Jun 3, 2025 | 131.40 | 131.80 | 127.10 | 128.50 | 128.50 | -1.15% | 208,455 |
| Jun 2, 2025 | 125.10 | 131.00 | 125.00 | 130.00 | 130.00 | 1.72% | 618,076 |
| May 30, 2025 | 133.40 | 133.90 | 127.80 | 127.80 | 127.80 | -4.41% | 745,727 |
| May 28, 2025 | 131.70 | 134.90 | 131.70 | 133.70 | 133.70 | 1.52% | 197,422 |