Munters Group AB (publ) (STO:MTRS)
Sweden · Delayed Price · Currency is SEK 162.00
-3.70 (-2.23%)
Oct 31, 2025, 12:59 PM CET
Munters Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 165.50 | 167.30 | 158.20 | 162.00 | 162.00 | -2.23% | 330,463 |
| Oct 30, 2025 | 159.10 | 166.00 | 157.40 | 165.70 | 165.70 | 3.82% | 521,618 |
| Oct 29, 2025 | 159.00 | 162.40 | 156.60 | 159.60 | 159.60 | 0.38% | 334,848 |
| Oct 28, 2025 | 162.70 | 165.30 | 156.00 | 159.00 | 159.00 | -2.27% | 784,802 |
| Oct 27, 2025 | 162.20 | 166.60 | 158.80 | 162.70 | 162.70 | 1.69% | 983,454 |
| Oct 24, 2025 | 150.00 | 167.00 | 142.00 | 160.00 | 160.00 | 23.74% | 3,162,204 |
| Oct 23, 2025 | 126.80 | 129.40 | 126.50 | 129.30 | 129.30 | 2.13% | 922,880 |
| Oct 22, 2025 | 123.20 | 129.80 | 122.10 | 126.60 | 126.60 | 2.10% | 1,190,100 |
| Oct 21, 2025 | 119.50 | 124.00 | 119.40 | 124.00 | 124.00 | 4.11% | 375,973 |
| Oct 20, 2025 | 115.60 | 119.30 | 115.40 | 119.10 | 119.10 | 3.30% | 364,730 |
| Oct 17, 2025 | 115.80 | 117.10 | 114.50 | 115.30 | 115.30 | -2.12% | 415,371 |
| Oct 16, 2025 | 112.00 | 119.30 | 111.90 | 117.80 | 117.80 | 5.75% | 606,915 |
| Oct 15, 2025 | 115.00 | 115.40 | 110.60 | 111.40 | 111.40 | -1.59% | 408,918 |
| Oct 14, 2025 | 114.00 | 114.80 | 111.80 | 113.20 | 113.20 | -0.35% | 266,510 |
| Oct 13, 2025 | 112.30 | 113.60 | 111.00 | 113.60 | 113.60 | 1.16% | 255,461 |
| Oct 10, 2025 | 114.80 | 115.80 | 112.00 | 112.30 | 112.30 | -2.09% | 328,548 |
| Oct 9, 2025 | 114.30 | 116.50 | 113.80 | 114.70 | 114.70 | 0.44% | 407,633 |
| Oct 8, 2025 | 114.00 | 114.70 | 112.70 | 114.20 | 114.20 | 0.35% | 290,823 |
| Oct 7, 2025 | 115.70 | 116.20 | 113.60 | 113.80 | 113.80 | -1.47% | 292,020 |
| Oct 6, 2025 | 114.00 | 116.50 | 112.60 | 115.50 | 115.50 | 1.32% | 472,634 |
| Oct 3, 2025 | 114.20 | 115.50 | 111.90 | 114.00 | 114.00 | 0.09% | 440,886 |
| Oct 2, 2025 | 116.60 | 119.20 | 113.00 | 113.90 | 113.90 | -0.44% | 589,019 |
| Oct 1, 2025 | 111.60 | 114.80 | 111.50 | 114.40 | 114.40 | 2.23% | 641,107 |
| Sep 30, 2025 | 114.50 | 115.60 | 109.80 | 111.90 | 111.90 | -2.61% | 676,144 |
| Sep 29, 2025 | 114.00 | 115.60 | 112.70 | 114.90 | 114.90 | 1.95% | 486,008 |
| Sep 26, 2025 | 114.00 | 114.60 | 111.50 | 112.70 | 112.70 | -1.40% | 672,458 |
| Sep 25, 2025 | 123.00 | 123.50 | 113.30 | 114.30 | 114.30 | -7.07% | 1,334,365 |
| Sep 24, 2025 | 128.90 | 128.90 | 122.10 | 123.00 | 123.00 | -7.10% | 799,353 |
| Sep 23, 2025 | 134.50 | 138.10 | 130.50 | 132.40 | 132.40 | -1.78% | 439,648 |
| Sep 22, 2025 | 136.20 | 137.10 | 133.70 | 134.80 | 134.80 | -1.10% | 644,459 |
| Sep 19, 2025 | 139.90 | 140.50 | 135.00 | 136.30 | 136.30 | -2.64% | 690,512 |
| Sep 18, 2025 | 134.00 | 141.70 | 132.50 | 140.00 | 140.00 | 5.90% | 1,035,934 |
| Sep 17, 2025 | 126.30 | 132.90 | 126.00 | 132.20 | 132.20 | 5.51% | 312,921 |
| Sep 16, 2025 | 124.90 | 128.20 | 124.50 | 125.30 | 125.30 | 0.32% | 223,826 |
| Sep 15, 2025 | 126.50 | 127.80 | 124.60 | 124.90 | 124.90 | -0.87% | 178,103 |
| Sep 12, 2025 | 125.50 | 126.90 | 124.30 | 126.00 | 126.00 | 0.40% | 210,456 |
| Sep 11, 2025 | 127.30 | 128.90 | 125.30 | 125.50 | 125.50 | -1.34% | 219,832 |
| Sep 10, 2025 | 122.00 | 131.00 | 122.00 | 127.20 | 127.20 | 5.56% | 723,420 |
| Sep 9, 2025 | 122.10 | 123.20 | 120.30 | 120.50 | 120.50 | -1.31% | 237,412 |
| Sep 8, 2025 | 121.80 | 123.90 | 121.40 | 122.10 | 122.10 | 0.49% | 169,624 |
| Sep 5, 2025 | 123.00 | 124.10 | 121.20 | 121.50 | 121.50 | -0.08% | 356,579 |
| Sep 4, 2025 | 121.20 | 123.00 | 120.80 | 121.60 | 121.60 | 0.91% | 265,402 |
| Sep 3, 2025 | 123.00 | 124.00 | 118.90 | 120.50 | 120.50 | -0.99% | 652,819 |
| Sep 2, 2025 | 129.50 | 130.60 | 121.70 | 121.70 | 121.70 | -6.31% | 467,298 |
| Sep 1, 2025 | 129.60 | 130.70 | 128.80 | 129.90 | 129.90 | 0.54% | 209,876 |
| Aug 29, 2025 | 131.10 | 132.30 | 129.20 | 129.20 | 129.20 | -1.60% | 228,238 |
| Aug 28, 2025 | 130.00 | 132.10 | 129.80 | 131.30 | 131.30 | 0.46% | 154,318 |
| Aug 27, 2025 | 131.90 | 132.20 | 130.00 | 130.70 | 130.70 | -0.61% | 181,508 |
| Aug 26, 2025 | 134.40 | 134.40 | 131.50 | 131.50 | 131.50 | -2.16% | 288,655 |
| Aug 25, 2025 | 137.50 | 137.50 | 134.40 | 134.40 | 134.40 | -2.25% | 116,987 |