Munters Group AB (publ) (STO:MTRS)
Sweden · Delayed Price · Currency is SEK 207.60
-3.00 (-1.42%)
May 11, 2026, 4:49 PM CET
Munters Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 208.50 | 210.60 | 206.00 | 210.60 | 210.60 | - | 510,474 |
| May 7, 2026 | 212.00 | 212.20 | 207.40 | 210.60 | 210.60 | 0.29% | 496,769 |
| May 6, 2026 | 205.10 | 210.70 | 204.30 | 210.00 | 210.00 | 3.45% | 977,535 |
| May 5, 2026 | 205.30 | 207.00 | 199.50 | 203.00 | 203.00 | -1.46% | 262,463 |
| May 4, 2026 | 201.40 | 210.90 | 201.00 | 206.00 | 206.00 | 2.95% | 634,544 |
| Apr 30, 2026 | 191.30 | 203.00 | 188.50 | 200.10 | 199.30 | 3.54% | 283,451 |
| Apr 29, 2026 | 194.85 | 197.70 | 191.45 | 193.25 | 192.48 | 0.23% | 334,934 |
| Apr 28, 2026 | 198.00 | 199.00 | 186.20 | 192.80 | 192.03 | -2.16% | 585,371 |
| Apr 27, 2026 | 198.00 | 200.30 | 194.35 | 197.05 | 196.26 | 0.08% | 399,975 |
| Apr 24, 2026 | 205.00 | 205.10 | 192.45 | 196.90 | 196.11 | 1.60% | 580,551 |
| Apr 23, 2026 | 194.00 | 196.20 | 191.10 | 193.80 | 193.03 | -0.21% | 242,641 |
| Apr 22, 2026 | 198.05 | 200.70 | 192.75 | 194.20 | 193.42 | -1.20% | 298,981 |
| Apr 21, 2026 | 196.95 | 199.70 | 196.00 | 196.55 | 195.76 | 0.77% | 332,945 |
| Apr 20, 2026 | 192.50 | 195.85 | 190.65 | 195.05 | 194.27 | -1.27% | 493,681 |
| Apr 17, 2026 | 191.40 | 200.30 | 191.20 | 197.55 | 196.76 | 3.21% | 413,206 |
| Apr 16, 2026 | 189.85 | 192.00 | 186.40 | 191.40 | 190.63 | -3.63% | 885,633 |
| Apr 15, 2026 | 201.90 | 205.00 | 198.20 | 198.60 | 197.81 | -1.68% | 441,797 |
| Apr 14, 2026 | 199.00 | 203.00 | 199.00 | 202.00 | 201.19 | 2.59% | 415,495 |
| Apr 13, 2026 | 189.90 | 198.10 | 189.65 | 196.90 | 196.11 | 2.63% | 496,505 |
| Apr 10, 2026 | 180.60 | 193.95 | 180.60 | 191.85 | 191.08 | 6.52% | 731,537 |
| Apr 9, 2026 | 176.45 | 180.50 | 174.65 | 180.10 | 179.38 | 1.61% | 285,056 |
| Apr 8, 2026 | 173.40 | 179.45 | 173.40 | 177.25 | 176.54 | 8.31% | 908,055 |
| Apr 7, 2026 | 160.30 | 165.45 | 160.15 | 163.65 | 163.00 | 2.41% | 429,607 |
| Apr 2, 2026 | 157.10 | 160.50 | 157.10 | 159.80 | 159.16 | -0.99% | 223,898 |
| Apr 1, 2026 | 172.30 | 174.20 | 155.80 | 161.40 | 160.75 | -2.65% | 981,530 |
| Mar 31, 2026 | 156.80 | 166.30 | 156.10 | 165.80 | 165.14 | 5.20% | 421,281 |
| Mar 30, 2026 | 161.00 | 161.90 | 157.00 | 157.60 | 156.97 | -2.90% | 525,560 |
| Mar 27, 2026 | 169.60 | 169.80 | 161.80 | 162.30 | 161.65 | -4.02% | 399,733 |
| Mar 26, 2026 | 172.10 | 172.60 | 168.70 | 169.10 | 168.42 | -2.03% | 233,327 |
| Mar 25, 2026 | 172.00 | 176.60 | 171.40 | 172.60 | 171.91 | 3.60% | 445,427 |
| Mar 24, 2026 | 163.90 | 167.80 | 160.70 | 166.60 | 165.93 | 1.96% | 244,390 |
| Mar 23, 2026 | 151.00 | 167.20 | 149.30 | 163.40 | 162.75 | 3.68% | 591,871 |
| Mar 20, 2026 | 159.80 | 163.40 | 157.60 | 157.60 | 156.97 | 0.32% | 332,112 |
| Mar 19, 2026 | 162.00 | 162.30 | 156.20 | 157.10 | 156.47 | -4.96% | 378,174 |
| Mar 18, 2026 | 164.90 | 169.40 | 163.80 | 165.30 | 164.64 | 1.60% | 256,912 |
| Mar 17, 2026 | 165.00 | 166.10 | 162.20 | 162.70 | 162.05 | -1.69% | 244,333 |
| Mar 16, 2026 | 165.00 | 168.10 | 162.00 | 165.50 | 164.84 | 0.55% | 252,459 |
| Mar 13, 2026 | 168.30 | 168.70 | 164.00 | 164.60 | 163.94 | -2.83% | 275,338 |
| Mar 12, 2026 | 169.40 | 171.90 | 164.20 | 169.40 | 168.72 | -0.41% | 410,839 |
| Mar 11, 2026 | 168.70 | 171.80 | 167.50 | 170.10 | 169.42 | 1.19% | 310,440 |
| Mar 10, 2026 | 168.10 | 176.20 | 167.00 | 168.10 | 167.43 | 3.57% | 906,297 |
| Mar 9, 2026 | 160.00 | 163.70 | 157.70 | 162.30 | 161.65 | -2.81% | 542,425 |
| Mar 6, 2026 | 172.00 | 174.40 | 166.40 | 167.00 | 166.33 | -1.59% | 405,226 |
| Mar 5, 2026 | 169.00 | 176.90 | 166.90 | 169.70 | 169.02 | 0.30% | 489,340 |
| Mar 4, 2026 | 169.90 | 172.10 | 167.80 | 169.20 | 168.52 | -1.28% | 343,724 |
| Mar 3, 2026 | 177.50 | 177.80 | 170.50 | 171.40 | 170.71 | -5.25% | 359,213 |
| Mar 2, 2026 | 183.90 | 186.80 | 180.30 | 180.90 | 180.18 | -4.54% | 598,837 |
| Feb 27, 2026 | 186.30 | 190.90 | 184.20 | 189.50 | 188.74 | 2.60% | 521,167 |
| Feb 26, 2026 | 188.70 | 193.10 | 182.90 | 184.70 | 183.96 | -1.96% | 454,810 |
| Feb 25, 2026 | 186.90 | 188.90 | 185.00 | 188.40 | 187.65 | 0.96% | 303,525 |