Munters Group AB (publ) (STO:MTRS)
Sweden · Delayed Price · Currency is SEK 121.70
-8.20 (-6.31%)
Sep 2, 2025, 5:29 PM CET
Munters Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 22, 2025 | 131.90 | 137.80 | 131.10 | 137.50 | 137.50 | 4.25% | 287,416 |
| Aug 21, 2025 | 133.40 | 134.80 | 130.70 | 131.90 | 131.90 | -1.12% | 238,063 |
| Aug 20, 2025 | 137.90 | 137.90 | 133.40 | 133.40 | 133.40 | -4.24% | 389,114 |
| Aug 19, 2025 | 136.50 | 139.90 | 136.50 | 139.30 | 139.30 | 2.05% | 137,548 |
| Aug 18, 2025 | 140.10 | 140.90 | 136.00 | 136.50 | 136.50 | -2.22% | 137,042 |
| Aug 15, 2025 | 140.70 | 141.50 | 139.60 | 139.60 | 139.60 | - | 268,990 |
| Aug 14, 2025 | 136.20 | 140.40 | 135.50 | 139.60 | 139.60 | 2.50% | 247,890 |
| Aug 13, 2025 | 138.10 | 138.80 | 134.10 | 136.20 | 136.20 | -1.30% | 296,145 |
| Aug 12, 2025 | 133.10 | 138.10 | 132.50 | 138.00 | 138.00 | 2.07% | 256,316 |
| Aug 11, 2025 | 136.40 | 136.60 | 132.50 | 135.20 | 135.20 | -0.88% | 283,437 |
| 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 |