Munters Group AB (publ) (STO:MTRS)
Sweden · Delayed Price · Currency is SEK 169.20
-2.20 (-1.28%)
At close: Mar 4, 2026
Munters Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 169.90 | 172.10 | 167.80 | 169.20 | 169.20 | -1.28% | 343,724 |
| Mar 3, 2026 | 177.50 | 177.80 | 170.50 | 171.40 | 171.40 | -5.25% | 359,213 |
| Mar 2, 2026 | 183.90 | 186.80 | 180.30 | 180.90 | 180.90 | -4.54% | 598,837 |
| Feb 27, 2026 | 186.30 | 190.90 | 184.20 | 189.50 | 189.50 | 2.60% | 521,167 |
| Feb 26, 2026 | 188.70 | 193.10 | 182.90 | 184.70 | 184.70 | -1.96% | 454,810 |
| Feb 25, 2026 | 186.90 | 188.90 | 185.00 | 188.40 | 188.40 | 0.96% | 303,525 |
| Feb 24, 2026 | 183.00 | 188.80 | 183.00 | 186.60 | 186.60 | 2.75% | 259,299 |
| Feb 23, 2026 | 182.80 | 185.20 | 180.20 | 181.60 | 181.60 | -0.66% | 269,558 |
| Feb 20, 2026 | 184.80 | 186.00 | 182.40 | 182.80 | 182.80 | -0.98% | 506,920 |
| Feb 19, 2026 | 185.80 | 186.00 | 180.00 | 184.60 | 184.60 | -0.54% | 277,857 |
| Feb 18, 2026 | 187.80 | 188.50 | 181.60 | 185.60 | 185.60 | -1.12% | 438,521 |
| Feb 17, 2026 | 189.00 | 189.10 | 183.60 | 187.70 | 187.70 | -0.69% | 322,096 |
| Feb 16, 2026 | 196.60 | 196.90 | 188.10 | 189.00 | 189.00 | -3.87% | 329,052 |
| Feb 13, 2026 | 192.80 | 196.60 | 187.50 | 196.60 | 196.60 | 2.29% | 1,045,532 |
| Feb 12, 2026 | 196.50 | 201.20 | 189.00 | 192.20 | 192.20 | -0.41% | 537,809 |
| Feb 11, 2026 | 192.30 | 198.70 | 186.50 | 193.00 | 193.00 | - | 1,028,077 |
| Feb 10, 2026 | 197.80 | 199.90 | 189.70 | 193.00 | 193.00 | -2.23% | 416,375 |
| Feb 9, 2026 | 191.80 | 197.40 | 188.50 | 197.40 | 197.40 | 3.95% | 457,131 |
| Feb 6, 2026 | 185.60 | 191.30 | 183.40 | 189.90 | 189.90 | 2.65% | 412,833 |
| Feb 5, 2026 | 195.00 | 195.40 | 182.40 | 185.00 | 185.00 | -3.95% | 631,233 |
| Feb 4, 2026 | 184.00 | 192.70 | 183.60 | 192.60 | 192.60 | 5.48% | 695,639 |
| Feb 3, 2026 | 175.00 | 188.10 | 174.00 | 182.60 | 182.60 | 5.61% | 1,004,784 |
| Feb 2, 2026 | 172.00 | 174.10 | 167.00 | 172.90 | 172.90 | -1.48% | 727,682 |
| Jan 30, 2026 | 174.00 | 178.00 | 171.30 | 175.50 | 175.50 | 3.24% | 1,112,776 |
| Jan 29, 2026 | 151.80 | 176.10 | 151.00 | 170.00 | 170.00 | 2.41% | 2,117,247 |
| Jan 28, 2026 | 166.10 | 167.10 | 163.10 | 166.00 | 166.00 | -0.06% | 494,436 |
| Jan 27, 2026 | 175.40 | 177.70 | 164.30 | 166.10 | 166.10 | -4.92% | 480,140 |
| Jan 26, 2026 | 175.10 | 176.30 | 169.40 | 174.70 | 174.70 | -0.68% | 425,417 |
| Jan 23, 2026 | 179.20 | 179.20 | 174.10 | 175.90 | 175.90 | -2.60% | 431,563 |
| Jan 22, 2026 | 175.00 | 180.60 | 174.90 | 180.60 | 180.60 | 5.00% | 758,009 |
| Jan 21, 2026 | 171.70 | 178.00 | 167.40 | 172.00 | 172.00 | 0.41% | 804,047 |
| Jan 20, 2026 | 167.50 | 171.30 | 165.70 | 171.30 | 171.30 | 1.90% | 255,596 |
| Jan 19, 2026 | 167.40 | 170.00 | 165.50 | 168.10 | 168.10 | -3.06% | 500,994 |
| Jan 16, 2026 | 170.90 | 175.20 | 170.60 | 173.40 | 173.40 | 1.64% | 530,934 |
| Jan 15, 2026 | 168.50 | 171.30 | 168.10 | 170.60 | 170.60 | 2.34% | 516,509 |
| Jan 14, 2026 | 167.30 | 168.20 | 164.30 | 166.70 | 166.70 | -0.54% | 481,105 |
| Jan 13, 2026 | 167.30 | 172.60 | 167.30 | 167.60 | 167.60 | 1.27% | 579,539 |
| Jan 12, 2026 | 168.20 | 170.30 | 165.50 | 165.50 | 165.50 | -1.49% | 452,185 |
| Jan 9, 2026 | 172.30 | 174.00 | 167.80 | 168.00 | 168.00 | -2.15% | 666,171 |
| Jan 8, 2026 | 168.70 | 173.40 | 167.90 | 171.70 | 171.70 | 1.78% | 865,279 |
| Jan 7, 2026 | 175.90 | 175.90 | 164.30 | 168.70 | 168.70 | -6.28% | 2,162,349 |
| Jan 5, 2026 | 189.00 | 189.00 | 177.10 | 180.00 | 180.00 | -6.88% | 1,009,577 |
| Jan 2, 2026 | 184.00 | 194.70 | 179.00 | 193.30 | 193.30 | 12.45% | 1,157,000 |
| Dec 30, 2025 | 172.30 | 172.50 | 170.00 | 171.90 | 171.90 | -0.23% | 128,836 |
| Dec 29, 2025 | 171.00 | 172.30 | 168.80 | 172.30 | 172.30 | 0.58% | 209,904 |
| Dec 23, 2025 | 171.90 | 172.80 | 170.20 | 171.30 | 171.30 | 0.29% | 133,504 |
| Dec 22, 2025 | 171.60 | 173.70 | 169.60 | 170.80 | 170.80 | 0.23% | 293,785 |
| Dec 19, 2025 | 180.20 | 180.20 | 169.40 | 170.40 | 170.40 | -5.07% | 989,704 |
| Dec 18, 2025 | 180.60 | 182.40 | 175.70 | 179.50 | 179.50 | 0.45% | 496,860 |
| Dec 17, 2025 | 185.40 | 186.90 | 178.70 | 178.70 | 178.70 | -3.56% | 468,039 |