Munters Group AB (publ) (STO:MTRS)
Sweden flag Sweden · Delayed Price · Currency is SEK
112.70
-1.60 (-1.40%)
Sep 26, 2025, 5:29 PM CET

Munters Group AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 2025114.00114.60111.50112.70112.70-1.40%672,458
Sep 25, 2025123.00123.50113.30114.30114.30-7.07%1,334,365
Sep 24, 2025128.90128.90122.10123.00123.00-7.10%799,353
Sep 23, 2025134.50138.10130.50132.40132.40-1.78%439,648
Sep 22, 2025136.20137.10133.70134.80134.80-1.10%644,459
Sep 19, 2025139.90140.50135.00136.30136.30-2.64%690,512
Sep 18, 2025134.00141.70132.50140.00140.005.90%1,035,934
Sep 17, 2025126.30132.90126.00132.20132.205.51%312,921
Sep 16, 2025124.90128.20124.50125.30125.300.32%223,826
Sep 15, 2025126.50127.80124.60124.90124.90-0.87%178,103
Sep 12, 2025125.50126.90124.30126.00126.000.40%210,456
Sep 11, 2025127.30128.90125.30125.50125.50-1.34%219,832
Sep 10, 2025122.00131.00122.00127.20127.205.56%723,420
Sep 9, 2025122.10123.20120.30120.50120.50-1.31%237,412
Sep 8, 2025121.80123.90121.40122.10122.100.49%169,624
Sep 5, 2025123.00124.10121.20121.50121.50-0.08%356,579
Sep 4, 2025121.20123.00120.80121.60121.600.91%265,402
Sep 3, 2025123.00124.00118.90120.50120.50-0.99%652,819
Sep 2, 2025129.50130.60121.70121.70121.70-6.31%467,298
Sep 1, 2025129.60130.70128.80129.90129.900.54%209,876
Aug 29, 2025131.10132.30129.20129.20129.20-1.60%228,238
Aug 28, 2025130.00132.10129.80131.30131.300.46%154,318
Aug 27, 2025131.90132.20130.00130.70130.70-0.61%181,508
Aug 26, 2025134.40134.40131.50131.50131.50-2.16%288,655
Aug 25, 2025137.50137.50134.40134.40134.40-2.25%116,987
Aug 22, 2025131.90137.80131.10137.50137.504.25%287,416
Aug 21, 2025133.40134.80130.70131.90131.90-1.12%238,063
Aug 20, 2025137.90137.90133.40133.40133.40-4.24%389,114
Aug 19, 2025136.50139.90136.50139.30139.302.05%137,548
Aug 18, 2025140.10140.90136.00136.50136.50-2.22%137,042
Aug 15, 2025140.70141.50139.60139.60139.60-268,990
Aug 14, 2025136.20140.40135.50139.60139.602.50%247,890
Aug 13, 2025138.10138.80134.10136.20136.20-1.30%296,145
Aug 12, 2025133.10138.10132.50138.00138.002.07%256,316
Aug 11, 2025136.40136.60132.50135.20135.20-0.88%283,437
Aug 8, 2025138.00138.00135.00136.40136.40-0.07%133,394
Aug 7, 2025133.90138.40133.30136.50136.502.02%183,845
Aug 6, 2025135.20137.70132.90133.80133.80-0.30%173,605
Aug 5, 2025136.20137.40133.90134.20134.20-0.89%170,180
Aug 4, 2025135.50135.90132.70135.40135.400.45%212,898
Aug 1, 2025136.80136.90133.10134.80134.80-2.32%295,442
Jul 31, 2025141.90143.60137.20138.00138.00-2.47%366,911
Jul 30, 2025138.70143.30137.10141.50141.503.89%397,414
Jul 29, 2025139.00139.50136.20136.20136.20-0.73%149,992
Jul 28, 2025138.70141.80136.60137.20137.200.81%436,156
Jul 25, 2025134.30136.30133.60136.10136.101.49%210,138
Jul 24, 2025135.50136.00132.90134.10134.100.07%445,166
Jul 23, 2025127.20134.70127.10134.00134.007.20%716,023
Jul 22, 2025132.30132.30124.60125.00125.00-4.73%487,242
Jul 21, 2025134.50136.60130.90131.20131.20-0.76%513,461