Munters Group AB (publ) (STO:MTRS)
Sweden · Delayed Price · Currency is SEK 181.20
+15.55 (9.39%)
Jul 17, 2026, 5:29 PM CET
Munters Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2026 | 197.80 | 201.20 | 186.20 | 188.55 | 188.55 | -3.75% | 582,845 |
| Jun 16, 2026 | 198.70 | 201.00 | 193.85 | 195.90 | 195.90 | -0.61% | 460,028 |
| Jun 15, 2026 | 199.15 | 205.90 | 197.10 | 197.10 | 197.10 | 1.68% | 517,335 |
| Jun 12, 2026 | 196.00 | 198.00 | 189.30 | 193.85 | 193.85 | 1.20% | 294,914 |
| Jun 11, 2026 | 194.10 | 195.70 | 189.90 | 191.55 | 191.55 | -1.21% | 291,382 |
| Jun 10, 2026 | 202.00 | 202.70 | 193.85 | 193.90 | 193.90 | -3.05% | 370,977 |
| Jun 9, 2026 | 210.40 | 212.40 | 200.00 | 200.00 | 200.00 | -4.99% | 327,560 |
| Jun 8, 2026 | 199.80 | 210.50 | 198.05 | 210.50 | 210.50 | 1.84% | 317,429 |
| Jun 5, 2026 | 208.00 | 210.50 | 200.20 | 206.70 | 206.70 | 0.24% | 440,569 |
| Jun 4, 2026 | 203.30 | 207.40 | 200.60 | 206.20 | 206.20 | 0.29% | 516,386 |
| Jun 3, 2026 | 199.80 | 208.00 | 199.80 | 205.60 | 205.60 | 3.11% | 592,588 |
| Jun 2, 2026 | 189.50 | 201.00 | 189.50 | 199.40 | 199.40 | 5.67% | 289,437 |
| Jun 1, 2026 | 194.45 | 195.40 | 188.55 | 188.70 | 188.70 | -2.63% | 300,158 |
| May 29, 2026 | 194.00 | 195.65 | 189.05 | 193.80 | 193.80 | 0.36% | 1,256,203 |
| May 28, 2026 | 205.50 | 205.50 | 188.55 | 193.10 | 193.10 | -6.03% | 528,482 |
| May 27, 2026 | 205.80 | 209.40 | 203.20 | 205.50 | 205.50 | -0.05% | 281,125 |
| May 26, 2026 | 205.10 | 206.20 | 198.60 | 205.60 | 205.60 | 0.24% | 326,568 |
| May 25, 2026 | 207.00 | 209.00 | 204.70 | 205.10 | 205.10 | 0.24% | 197,564 |
| May 22, 2026 | 200.90 | 206.00 | 200.90 | 204.60 | 204.60 | 2.71% | 262,061 |
| May 21, 2026 | 203.20 | 203.90 | 199.20 | 199.20 | 199.20 | -1.68% | 251,961 |
| May 20, 2026 | 197.60 | 205.80 | 197.60 | 202.60 | 202.60 | 2.71% | 327,536 |
| May 19, 2026 | 199.00 | 204.80 | 196.00 | 197.25 | 197.25 | -2.30% | 335,037 |
| May 18, 2026 | 200.00 | 205.00 | 197.45 | 201.90 | 201.90 | 0.50% | 243,296 |
| May 15, 2026 | 203.00 | 205.00 | 198.60 | 200.90 | 200.90 | -0.79% | 252,871 |
| May 13, 2026 | 198.55 | 203.00 | 197.40 | 202.50 | 202.50 | 3.18% | 143,956 |
| May 12, 2026 | 207.00 | 207.00 | 195.60 | 196.25 | 196.25 | -5.56% | 289,270 |
| May 11, 2026 | 210.20 | 210.20 | 206.00 | 207.80 | 207.80 | -1.33% | 273,552 |
| 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% | 499,293 |