Munters Group AB (publ) (STO:MTRS)
Sweden · Delayed Price · Currency is SEK 168.70
-4.70 (-2.71%)
Aug 27, 2026, 5:29 PM CET
Munters Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 175.40 | 175.40 | 167.15 | 169.20 | - | -2.42% | 846,077 |
| Aug 26, 2026 | 174.00 | 175.95 | 172.60 | 173.40 | 173.40 | -0.37% | 427,780 |
| Aug 25, 2026 | 173.65 | 177.35 | 172.10 | 174.05 | 174.05 | 1.07% | 372,217 |
| Aug 24, 2026 | 179.25 | 179.25 | 172.05 | 172.20 | 172.20 | -3.93% | 420,078 |
| Aug 21, 2026 | 177.45 | 182.10 | 176.95 | 179.25 | 179.25 | 1.27% | 211,190 |
| Aug 20, 2026 | 177.20 | 178.05 | 174.00 | 177.00 | 177.00 | -0.11% | 434,646 |
| Aug 19, 2026 | 180.00 | 181.55 | 176.00 | 177.20 | 177.20 | -1.66% | 387,945 |
| Aug 18, 2026 | 183.00 | 185.80 | 180.20 | 180.20 | 180.20 | -2.59% | 334,991 |
| Aug 17, 2026 | 187.00 | 189.20 | 183.45 | 185.00 | 185.00 | -0.38% | 152,507 |
| Aug 14, 2026 | 187.40 | 188.80 | 185.30 | 185.70 | 185.70 | -0.91% | 206,420 |
| Aug 13, 2026 | 185.30 | 190.35 | 185.00 | 187.40 | 187.40 | 1.90% | 417,452 |
| Aug 12, 2026 | 177.75 | 189.00 | 177.60 | 183.90 | 183.90 | 3.78% | 662,197 |
| Aug 11, 2026 | 175.00 | 180.00 | 175.00 | 177.20 | 177.20 | 0.37% | 240,379 |
| Aug 10, 2026 | 178.60 | 181.10 | 176.55 | 176.55 | 176.55 | -1.86% | 393,494 |
| Aug 7, 2026 | 180.85 | 182.45 | 178.00 | 179.90 | 179.90 | -0.80% | 195,639 |
| Aug 6, 2026 | 180.20 | 182.15 | 178.00 | 181.35 | 181.35 | 0.61% | 300,178 |
| Aug 5, 2026 | 180.40 | 182.95 | 178.55 | 180.25 | 180.25 | 0.87% | 345,440 |
| Aug 4, 2026 | 170.55 | 179.70 | 170.10 | 178.70 | 178.70 | 5.37% | 449,459 |
| Aug 3, 2026 | 171.75 | 173.60 | 165.95 | 169.60 | 169.60 | 0.36% | 438,348 |
| Jul 31, 2026 | 173.00 | 177.40 | 168.90 | 169.00 | 169.00 | 0.15% | 542,574 |
| Jul 30, 2026 | 164.00 | 171.00 | 163.25 | 168.75 | 168.75 | 2.96% | 359,253 |
| Jul 29, 2026 | 165.75 | 166.80 | 161.80 | 163.90 | 163.90 | -1.09% | 777,227 |
| Jul 28, 2026 | 174.25 | 175.20 | 164.75 | 165.70 | 165.70 | -4.77% | 671,502 |
| Jul 27, 2026 | 180.55 | 183.70 | 173.45 | 174.00 | 174.00 | -3.12% | 383,111 |
| Jul 24, 2026 | 179.95 | 181.80 | 177.95 | 179.60 | 179.60 | -0.22% | 170,467 |
| Jul 23, 2026 | 186.70 | 187.90 | 178.30 | 180.00 | 180.00 | -3.59% | 560,326 |
| Jul 22, 2026 | 182.50 | 190.80 | 179.55 | 186.70 | 186.70 | 2.30% | 437,054 |
| Jul 21, 2026 | 184.65 | 184.75 | 179.00 | 182.50 | 182.50 | 0.80% | 580,736 |
| Jul 20, 2026 | 192.65 | 192.65 | 181.05 | 181.05 | 181.05 | -0.08% | 619,360 |
| Jul 17, 2026 | 162.90 | 183.15 | 162.15 | 181.20 | 181.20 | 9.39% | 1,310,625 |
| Jul 16, 2026 | 167.10 | 168.95 | 165.00 | 165.65 | 165.65 | -0.57% | 335,417 |
| Jul 15, 2026 | 167.75 | 170.35 | 165.65 | 166.60 | 166.60 | -0.72% | 321,966 |
| Jul 14, 2026 | 163.25 | 168.00 | 161.55 | 167.80 | 167.80 | 2.10% | 285,938 |
| Jul 13, 2026 | 161.95 | 164.35 | 160.30 | 164.35 | 164.35 | -0.09% | 200,509 |
| Jul 10, 2026 | 163.40 | 164.50 | 161.55 | 164.50 | 164.50 | 0.70% | 233,505 |
| Jul 9, 2026 | 161.00 | 163.45 | 160.10 | 163.35 | 163.35 | 2.67% | 240,910 |
| Jul 8, 2026 | 166.15 | 166.15 | 157.10 | 159.10 | 159.10 | -4.24% | 624,684 |
| Jul 7, 2026 | 172.45 | 174.00 | 165.00 | 166.15 | 166.15 | -4.57% | 405,671 |
| Jul 6, 2026 | 175.00 | 175.40 | 172.00 | 174.10 | 174.10 | -0.94% | 307,192 |
| Jul 3, 2026 | 172.50 | 176.55 | 171.60 | 175.75 | 175.75 | 2.99% | 202,797 |
| Jul 2, 2026 | 172.00 | 173.90 | 167.30 | 170.65 | 170.65 | -1.53% | 366,848 |
| Jul 1, 2026 | 173.65 | 175.25 | 171.30 | 173.30 | 173.30 | 0.52% | 574,472 |
| Jun 30, 2026 | 167.75 | 174.30 | 167.75 | 172.40 | 172.40 | 3.23% | 465,590 |
| Jun 29, 2026 | 164.65 | 170.80 | 163.95 | 167.00 | 167.00 | 1.43% | 328,183 |
| Jun 26, 2026 | 170.60 | 171.00 | 164.65 | 164.65 | 164.65 | -4.25% | 490,776 |
| Jun 25, 2026 | 174.40 | 178.95 | 171.95 | 171.95 | 171.95 | -0.75% | 517,749 |
| Jun 24, 2026 | 172.00 | 173.25 | 166.00 | 173.25 | 173.25 | 0.79% | 710,681 |
| Jun 23, 2026 | 174.50 | 177.10 | 171.90 | 171.90 | 171.90 | -3.48% | 405,746 |
| Jun 22, 2026 | 180.00 | 181.00 | 168.10 | 178.10 | 178.10 | -1.95% | 1,064,655 |
| Jun 18, 2026 | 190.00 | 191.60 | 178.05 | 181.65 | 181.65 | -3.66% | 891,283 |