Skip to main content
logo
Munters Group AB (publ) (STO:MTRS)
Sweden flag Sweden · Delayed Price · Currency is SEK
188.70
-5.10 (-2.63%)
Jun 1, 2026, 5:29 PM CET

Munters Group AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 1, 2026194.45194.45191.75193.60--0.10%26,175
May 29, 2026194.00195.65189.05193.80193.800.36%1,256,203
May 28, 2026205.50205.50188.55193.10193.10-6.03%528,482
May 27, 2026205.80209.40203.20205.50205.50-0.05%281,125
May 26, 2026205.10206.20198.60205.60205.600.24%326,568
May 25, 2026207.00209.00204.70205.10205.100.24%197,564
May 22, 2026200.90206.00200.90204.60204.602.71%262,061
May 21, 2026203.20203.90199.20199.20199.20-1.68%251,961
May 20, 2026197.60205.80197.60202.60202.602.71%327,536
May 19, 2026199.00204.80196.00197.25197.25-2.30%335,037
May 18, 2026200.00205.00197.45201.90201.900.50%243,296
May 15, 2026203.00205.00198.60200.90200.90-0.79%252,871
May 13, 2026198.55203.00197.40202.50202.503.18%143,956
May 12, 2026207.00207.00195.60196.25196.25-5.56%289,270
May 11, 2026210.20210.20206.00207.80207.80-1.33%273,552
May 8, 2026208.50210.60206.00210.60210.60-510,474
May 7, 2026212.00212.20207.40210.60210.600.29%499,293
May 6, 2026205.10210.70204.30210.00210.003.45%977,535
May 5, 2026205.30207.00199.50203.00203.00-1.46%272,993
May 4, 2026201.40210.90201.00206.00206.003.36%650,418
Apr 30, 2026191.30203.00188.50200.10199.303.54%283,451
Apr 29, 2026194.85197.70191.45193.25192.480.23%334,934
Apr 28, 2026198.00199.00186.20192.80192.03-2.16%585,371
Apr 27, 2026198.00200.30194.35197.05196.260.08%399,975
Apr 24, 2026205.00205.10192.45196.90196.111.60%580,551
Apr 23, 2026194.00196.20191.10193.80193.03-0.21%242,641
Apr 22, 2026198.05200.70192.75194.20193.42-1.20%298,981
Apr 21, 2026196.95199.70196.00196.55195.760.77%332,945
Apr 20, 2026192.50195.85190.65195.05194.27-1.27%493,681
Apr 17, 2026191.40200.30191.20197.55196.763.21%413,206
Apr 16, 2026189.85192.00186.40191.40190.63-3.63%885,633
Apr 15, 2026201.90205.00198.20198.60197.81-1.68%441,797
Apr 14, 2026199.00203.00199.00202.00201.192.59%415,495
Apr 13, 2026189.90198.10189.65196.90196.112.63%496,505
Apr 10, 2026180.60193.95180.60191.85191.086.52%731,537
Apr 9, 2026176.45180.50174.65180.10179.381.61%285,056
Apr 8, 2026173.40179.45173.40177.25176.548.31%908,055
Apr 7, 2026160.30165.45160.15163.65163.002.41%429,607
Apr 2, 2026157.10160.50157.10159.80159.16-0.99%223,898
Apr 1, 2026172.30174.20155.80161.40160.75-2.65%981,530
Mar 31, 2026156.80166.30156.10165.80165.145.20%421,281
Mar 30, 2026161.00161.90157.00157.60156.97-2.90%525,560
Mar 27, 2026169.60169.80161.80162.30161.65-4.02%399,733
Mar 26, 2026172.10172.60168.70169.10168.42-2.03%233,327
Mar 25, 2026172.00176.60171.40172.60171.913.60%445,427
Mar 24, 2026163.90167.80160.70166.60165.931.96%244,390
Mar 23, 2026151.00167.20149.30163.40162.753.68%591,871
Mar 20, 2026159.80163.40157.60157.60156.970.32%332,112
Mar 19, 2026162.00162.30156.20157.10156.47-4.96%378,174
Mar 18, 2026164.90169.40163.80165.30164.641.60%256,912