Stockholm - Delayed Quote SEK

Munters Group AB (publ) (MTRS.ST)

Compare
161.40 -13.50 (-7.72%)
At close: 5:29 PM GMT+1
Currency in SEK
Download
Date Open High Low Close
Adj Close
Volume
Nov 6, 2024 175.20 175.90 161.40 161.40 161.40 1,070,492
Nov 5, 2024 171.90 175.60 170.00 174.90 174.90 293,672
Nov 4, 2024 173.60 175.60 170.50 171.90 171.90 254,298
Nov 1, 2024 173.00 174.30 171.60 174.00 174.00 92,071
Oct 31, 2024 172.40 175.50 171.20 172.10 172.10 352,107
Oct 30, 2024 183.20 184.90 172.20 173.80 173.80 515,291
Oct 29, 2024 185.50 187.30 182.30 184.00 184.00 550,182
Oct 28, 2024 181.40 187.00 180.90 185.50 185.50 592,494
Oct 25, 2024 177.60 182.20 177.60 179.70 179.70 363,106
Oct 24, 2024 177.80 180.50 174.90 178.10 178.10 552,654
Oct 23, 2024 174.30 179.00 173.20 179.00 179.00 1,246,920
Oct 22, 2024 177.00 186.50 167.60 172.50 172.50 3,162,524
Oct 21, 2024 202.00 203.20 192.40 193.80 193.80 454,865
Oct 18, 2024 205.00 207.80 201.40 202.00 202.00 338,300
Oct 17, 2024 200.80 207.20 198.30 204.40 204.40 349,381
Oct 16, 2024 201.20 201.60 194.40 200.80 200.80 680,290
Oct 15, 2024 211.00 215.20 204.00 205.00 205.00 436,431
Oct 14, 2024 215.00 216.00 204.20 212.00 212.00 1,080,733
Oct 11, 2024 225.60 228.00 217.00 223.20 223.20 241,557
Oct 10, 2024 230.80 230.80 224.40 226.40 226.40 150,854
Oct 9, 2024 234.20 234.40 229.00 230.80 230.80 125,789
Oct 8, 2024 227.20 235.60 226.20 234.20 234.20 183,944
Oct 7, 2024 233.80 234.20 227.20 227.80 227.80 135,806
Oct 4, 2024 233.20 236.40 231.60 233.80 233.80 156,757
Oct 3, 2024 229.20 234.20 228.00 232.00 232.00 185,036
Oct 2, 2024 225.60 230.00 223.80 229.20 229.20 165,787
Oct 1, 2024 234.80 239.60 224.60 225.40 225.40 432,158
Sep 30, 2024 228.20 231.80 225.20 231.80 231.80 223,947
Sep 27, 2024 243.60 243.60 227.40 228.20 228.20 276,985
Sep 26, 2024 235.00 244.80 234.60 243.20 243.20 209,922
Sep 25, 2024 225.80 232.80 225.00 232.80 232.80 206,912
Sep 24, 2024 0.65 Dividend
Sep 24, 2024 226.40 228.80 224.60 228.00 228.00 208,404
Sep 23, 2024 225.20 229.20 225.00 225.60 224.95 214,186
Sep 20, 2024 220.40 226.80 220.40 225.20 224.55 304,064
Sep 19, 2024 218.60 220.40 216.80 220.40 219.76 223,374
Sep 18, 2024 224.20 224.20 213.00 214.80 214.18 446,088
Sep 17, 2024 218.20 228.20 217.60 226.20 225.55 583,094
Sep 16, 2024 214.00 218.80 211.80 218.20 217.57 203,298
Sep 13, 2024 211.60 215.80 211.20 214.80 214.18 169,746
Sep 12, 2024 206.20 211.40 205.00 211.20 210.59 297,339
Sep 11, 2024 202.60 206.60 200.00 201.00 200.42 145,788
Sep 10, 2024 201.60 203.60 201.00 202.60 202.02 89,440
Sep 9, 2024 199.10 202.20 198.10 201.60 201.02 137,379
Sep 6, 2024 201.00 204.80 197.40 198.00 197.43 202,874
Sep 5, 2024 205.40 206.20 199.80 201.00 200.42 272,415
Sep 4, 2024 209.40 210.80 205.00 206.80 206.20 540,476
Sep 3, 2024 221.00 225.00 212.60 215.00 214.38 290,650
Sep 2, 2024 216.00 217.80 209.00 217.80 217.17 192,430
Aug 30, 2024 211.20 218.20 211.20 215.80 215.18 356,851
Aug 29, 2024 202.60 215.20 200.80 211.40 210.79 1,023,984
Aug 28, 2024 206.20 208.80 197.20 204.20 203.61 498,497
Aug 27, 2024 206.60 211.00 206.00 206.40 205.81 177,792
Aug 26, 2024 210.60 210.80 205.40 206.60 206.00 111,832
Aug 23, 2024 210.20 211.00 205.00 210.60 209.99 325,888
Aug 22, 2024 208.00 214.40 207.80 211.40 210.79 153,896
Aug 21, 2024 206.00 211.00 205.20 209.40 208.80 243,126
Aug 20, 2024 211.20 211.60 204.20 206.00 205.41 258,765
Aug 19, 2024 208.80 211.00 205.40 211.00 210.39 115,298
Aug 16, 2024 211.60 214.00 208.20 208.20 207.60 159,750
Aug 15, 2024 205.60 214.20 204.00 211.20 210.59 696,921
Aug 14, 2024 207.80 209.20 202.40 205.60 205.01 227,081
Aug 13, 2024 207.40 210.80 203.40 208.00 207.40 182,150
Aug 12, 2024 209.20 210.60 202.20 205.20 204.61 111,705
Aug 9, 2024 205.40 213.00 205.00 209.00 208.40 291,048
Aug 8, 2024 200.00 206.40 196.70 202.80 202.22 191,055
Aug 7, 2024 204.20 207.20 201.40 201.60 201.02 285,284
Aug 6, 2024 205.60 210.60 198.40 201.60 201.02 259,529
Aug 5, 2024 198.00 207.40 196.40 202.80 202.22 314,429
Aug 2, 2024 226.60 227.00 208.80 209.80 209.20 323,776
Aug 1, 2024 231.80 238.00 229.20 229.80 229.14 206,556
Jul 31, 2024 230.00 235.40 229.60 231.60 230.93 286,304
Jul 30, 2024 235.00 238.00 227.20 228.80 228.14 303,305
Jul 29, 2024 237.00 239.20 231.00 232.80 232.13 140,819
Jul 26, 2024 225.20 238.00 223.60 235.80 235.12 278,396
Jul 25, 2024 246.60 246.60 222.80 224.60 223.95 440,487
Jul 24, 2024 250.00 254.80 247.80 250.60 249.88 249,120
Jul 23, 2024 253.80 255.40 244.00 251.20 250.48 367,608
Jul 22, 2024 240.00 254.40 240.00 253.80 253.07 261,323
Jul 19, 2024 242.00 242.00 234.80 239.60 238.91 198,358
Jul 18, 2024 245.20 252.20 238.40 238.40 237.71 711,061
Jul 17, 2024 229.20 254.80 229.00 244.00 243.30 1,755,287
Jul 16, 2024 193.30 200.00 191.70 199.40 198.83 235,321
Jul 15, 2024 202.00 202.00 194.50 194.50 193.94 210,730
Jul 12, 2024 196.20 197.50 193.00 196.70 196.13 235,207
Jul 11, 2024 202.60 203.40 189.70 196.30 195.73 523,774
Jul 10, 2024 200.40 203.60 200.40 202.60 202.02 273,220
Jul 9, 2024 195.90 201.80 195.30 200.40 199.82 382,838
Jul 8, 2024 190.20 196.90 189.00 195.50 194.94 334,018
Jul 5, 2024 192.60 194.10 190.20 190.20 189.65 163,460
Jul 4, 2024 192.90 194.60 191.30 192.40 191.85 315,223
Jul 3, 2024 191.60 193.40 191.10 192.90 192.34 358,241
Jul 2, 2024 197.50 198.00 188.60 190.00 189.45 356,057
Jul 1, 2024 199.80 202.00 198.30 198.30 197.73 263,054
Jun 28, 2024 203.20 203.40 198.00 199.80 199.22 180,294
Jun 27, 2024 202.00 203.20 198.00 202.00 201.42 186,899
Jun 26, 2024 205.80 207.40 196.00 201.00 200.42 357,045
Jun 25, 2024 203.40 206.60 201.40 204.40 203.81 177,032
Jun 24, 2024 206.00 207.20 200.20 204.60 204.01 307,962
Jun 20, 2024 207.40 210.00 205.20 208.00 207.40 1,245,545
Jun 19, 2024 219.40 219.40 203.00 207.60 207.00 786,521
Jun 18, 2024 230.20 234.80 221.00 223.60 222.96 149,585
Jun 17, 2024 228.60 231.20 225.20 229.40 228.74 109,138
Jun 14, 2024 234.40 237.60 227.60 228.60 227.94 257,191
Jun 13, 2024 238.80 242.20 233.00 233.00 232.33 379,533
Jun 12, 2024 228.60 240.00 228.60 238.60 237.91 173,061
Jun 11, 2024 235.60 237.20 228.00 228.60 227.94 209,091
Jun 10, 2024 226.00 234.00 226.00 234.00 233.33 391,899
Jun 7, 2024 228.20 228.80 224.20 228.40 227.74 226,028
Jun 5, 2024 226.20 226.20 224.00 226.00 225.35 188,096
Jun 4, 2024 223.20 229.80 223.00 223.60 222.96 186,520
Jun 3, 2024 228.80 230.60 220.80 223.40 222.76 331,331
May 31, 2024 227.80 230.00 224.60 228.00 227.34 659,593
May 30, 2024 226.60 230.80 226.60 227.80 227.14 205,450
May 29, 2024 228.00 230.60 226.00 228.00 227.34 257,503
May 28, 2024 226.60 232.80 224.60 229.40 228.74 543,254
May 27, 2024 228.60 228.60 218.80 226.60 225.95 343,939
May 24, 2024 230.00 236.60 226.60 229.20 228.54 492,198
May 23, 2024 238.00 241.60 232.40 233.20 232.53 1,091,864
May 22, 2024 228.20 243.40 226.80 240.00 239.31 1,139,404
May 21, 2024 248.40 249.80 230.40 237.00 236.32 990,485
May 20, 2024 235.00 239.00 232.00 239.00 238.31 301,118
May 17, 2024 232.80 235.80 231.00 235.00 234.32 477,943
May 16, 2024 235.20 236.20 233.20 235.20 234.52 177,736
May 15, 2024 228.60 236.80 228.60 233.80 233.13 400,871
May 14, 2024 234.60 234.80 227.80 228.20 227.54 310,632
May 13, 2024 238.60 238.60 234.60 235.00 234.32 131,355
May 10, 2024 234.40 240.00 232.60 237.60 236.92 248,897
May 8, 2024 228.20 231.20 226.60 231.20 230.53 162,105
May 7, 2024 227.40 229.60 225.00 228.60 227.94 184,475
May 6, 2024 222.80 226.20 221.80 225.60 224.95 143,541
May 3, 2024 216.80 223.20 215.00 222.80 222.16 248,432
May 2, 2024 222.00 222.40 212.80 214.00 213.38 353,497
Apr 30, 2024 222.00 223.00 218.60 223.00 222.36 135,724
Apr 29, 2024 223.00 225.80 221.60 221.60 220.96 383,394
Apr 26, 2024 218.20 226.60 216.00 222.20 221.56 1,043,440
Apr 25, 2024 212.00 216.80 209.40 216.00 215.38 690,770
Apr 24, 2024 201.40 213.80 196.20 212.20 211.59 1,942,942
Apr 23, 2024 184.80 200.80 184.40 199.30 198.73 1,404,507
Apr 22, 2024 176.20 176.40 174.00 174.20 173.70 351,356
Apr 19, 2024 171.40 176.40 170.60 176.20 175.69 254,317
Apr 18, 2024 175.80 179.00 168.90 172.80 172.30 520,363
Apr 17, 2024 175.80 179.70 175.00 175.80 175.29 218,607
Apr 16, 2024 175.00 176.10 172.60 175.80 175.29 284,508
Apr 15, 2024 178.20 181.30 177.10 177.60 177.09 191,069
Apr 12, 2024 187.00 189.00 177.50 177.50 176.99 285,164
Apr 11, 2024 182.00 186.60 179.00 184.80 184.27 349,796
Apr 10, 2024 181.00 184.50 179.10 181.80 181.28 164,691
Apr 9, 2024 186.70 187.10 180.50 180.90 180.38 151,459
Apr 8, 2024 184.70 187.10 183.70 186.70 186.16 191,258
Apr 5, 2024 179.60 185.80 178.50 185.20 184.67 183,532
Apr 4, 2024 183.70 185.00 181.40 183.50 182.97 532,662
Apr 3, 2024 181.10 185.00 178.50 183.70 183.17 303,006
Apr 2, 2024 184.30 189.40 178.50 182.00 181.48 572,283
Mar 28, 2024 191.10 193.20 189.90 192.10 191.55 139,446
Mar 27, 2024 197.30 199.70 189.00 190.10 189.55 362,639
Mar 26, 2024 198.80 200.80 190.00 197.30 196.73 408,316
Mar 25, 2024 195.00 201.40 195.00 200.80 200.22 164,615
Mar 22, 2024 0.65 Dividend
Mar 22, 2024 193.40 196.90 193.20 195.00 194.44 286,369
Mar 21, 2024 199.00 200.60 194.30 196.40 195.19 307,408
Mar 20, 2024 196.00 196.70 193.20 196.40 195.19 326,439
Mar 19, 2024 194.30 197.90 193.00 195.30 194.09 664,511
Mar 18, 2024 194.00 195.50 192.40 194.30 193.10 176,550
Mar 15, 2024 191.00 193.50 189.20 193.50 192.30 570,617
Mar 14, 2024 191.00 191.90 186.20 191.00 189.82 378,168
Mar 13, 2024 188.10 192.00 186.60 191.00 189.82 195,124
Mar 12, 2024 186.20 187.40 181.00 187.10 185.94 502,157
Mar 11, 2024 188.20 189.00 185.00 186.20 185.05 124,428
Mar 8, 2024 192.00 192.20 187.80 189.30 188.13 212,289
Mar 7, 2024 185.80 191.90 183.00 191.60 190.42 217,508
Mar 6, 2024 183.80 186.60 180.00 186.00 184.85 309,511
Mar 5, 2024 186.30 188.30 182.20 183.80 182.66 209,949
Mar 4, 2024 188.70 191.90 184.50 186.30 185.15 365,358
Mar 1, 2024 191.80 194.50 187.80 188.30 187.14 476,736
Feb 29, 2024 184.50 189.70 182.90 189.30 188.13 438,818
Feb 28, 2024 178.20 187.00 177.90 185.60 184.45 538,252
Feb 27, 2024 178.90 182.50 175.50 175.60 174.51 783,983
Feb 26, 2024 175.20 180.00 175.00 178.90 177.79 511,158
Feb 23, 2024 171.00 175.50 168.50 175.50 174.42 195,411
Feb 22, 2024 169.00 172.50 168.50 170.50 169.45 339,683
Feb 21, 2024 166.90 167.00 163.10 164.70 163.68 126,245
Feb 20, 2024 166.00 166.90 164.30 166.50 165.47 333,370
Feb 19, 2024 164.00 166.30 161.90 166.00 164.97 89,947
Feb 16, 2024 162.50 167.00 162.50 164.10 163.09 256,989
Feb 15, 2024 160.00 162.60 159.60 161.90 160.90 269,360
Feb 14, 2024 162.80 164.20 156.30 160.00 159.01 132,808
Feb 13, 2024 165.20 166.00 162.50 162.90 161.89 663,516
Feb 12, 2024 161.70 165.50 161.70 165.00 163.98 228,933
Feb 9, 2024 158.30 162.10 157.70 161.70 160.70 216,342
Feb 8, 2024 152.70 158.60 152.70 158.30 157.32 170,133
Feb 7, 2024 151.60 154.60 150.50 152.70 151.76 291,369
Feb 6, 2024 153.80 154.40 149.50 151.30 150.36 230,882
Feb 5, 2024 151.50 155.00 150.90 153.60 152.65 202,712
Feb 2, 2024 159.30 162.00 150.80 150.80 149.87 472,070
Feb 1, 2024 167.60 167.60 153.00 157.90 156.92 621,596
Jan 31, 2024 168.50 169.90 165.60 166.30 165.27 291,463
Jan 30, 2024 165.30 169.50 165.00 168.70 167.66 286,995
Jan 29, 2024 161.70 165.30 160.20 164.80 163.78 163,083
Jan 26, 2024 164.30 164.80 159.50 162.10 161.10 143,401
Jan 25, 2024 162.60 164.80 161.90 164.30 163.28 171,384
Jan 24, 2024 155.60 164.60 155.60 164.30 163.28 272,798
Jan 23, 2024 157.00 159.10 153.30 153.90 152.95 270,292
Jan 22, 2024 155.90 158.10 144.70 156.70 155.73 666,532
Jan 19, 2024 157.60 159.00 154.50 155.30 154.34 127,264
Jan 18, 2024 156.00 158.50 155.50 157.50 156.53 137,187
Jan 17, 2024 153.00 156.10 151.20 156.10 155.14 86,993
Jan 16, 2024 153.50 156.10 151.20 155.90 154.94 106,392
Jan 15, 2024 153.90 154.30 152.80 154.20 153.25 87,771
Jan 12, 2024 154.00 157.30 154.00 156.90 155.93 201,364
Jan 11, 2024 161.10 161.10 152.60 152.80 151.86 251,714
Jan 10, 2024 159.00 161.00 158.00 160.00 159.01 94,514
Jan 9, 2024 161.10 164.00 157.40 159.60 158.61 206,029
Jan 8, 2024 157.60 159.10 155.30 157.80 156.82 105,453
Jan 5, 2024 158.70 159.80 157.10 157.60 156.63 62,929
Jan 4, 2024 156.10 159.90 153.80 159.30 158.32 483,658
Jan 3, 2024 160.10 160.10 154.60 157.00 156.03 188,810
Jan 2, 2024 163.50 165.70 159.00 160.80 159.81 178,124
Dec 29, 2023 160.40 164.60 160.30 163.50 162.49 175,516
Dec 28, 2023 154.00 160.90 152.60 160.40 159.41 291,486
Dec 27, 2023 152.40 154.00 151.00 152.90 151.95 105,458
Dec 22, 2023 152.10 152.50 150.40 152.20 151.26 61,630
Dec 21, 2023 153.10 153.10 149.80 152.00 151.06 127,685
Dec 20, 2023 153.60 154.00 150.40 153.70 152.75 134,548
Dec 19, 2023 151.20 153.20 150.30 151.70 150.76 164,503
Dec 18, 2023 150.50 152.40 149.30 151.60 150.66 231,413
Dec 15, 2023 145.30 152.20 145.30 151.40 150.46 1,330,960
Dec 14, 2023 140.00 146.40 140.00 144.20 143.31 572,047
Dec 13, 2023 139.60 142.70 139.40 139.40 138.54 142,193
Dec 12, 2023 142.00 142.50 138.50 139.60 138.74 300,398
Dec 11, 2023 139.60 142.00 139.60 142.00 141.12 118,725
Dec 8, 2023 137.00 140.00 137.00 139.70 138.84 163,493
Dec 7, 2023 140.30 140.50 137.10 137.90 137.05 219,988
Dec 6, 2023 141.70 142.00 139.90 140.50 139.63 159,216
Dec 5, 2023 141.00 142.40 139.40 141.20 140.33 490,538
Dec 4, 2023 147.50 147.80 140.60 141.40 140.53 366,783
Dec 1, 2023 145.90 148.20 144.20 147.50 146.59 371,646
Nov 30, 2023 143.60 146.60 143.60 146.60 145.69 2,123,857
Nov 29, 2023 141.00 144.50 140.50 143.60 142.71 407,931
Nov 28, 2023 143.30 144.30 140.40 140.80 139.93 155,261
Nov 27, 2023 144.00 146.60 142.50 143.30 142.41 214,338
Nov 24, 2023 144.10 144.30 141.70 144.00 143.11 154,326
Nov 23, 2023 143.10 145.60 142.50 143.50 142.61 138,991
Nov 22, 2023 141.80 145.70 140.60 143.00 142.12 565,384
Nov 21, 2023 143.60 145.50 140.30 141.00 140.13 260,921
Nov 20, 2023 142.80 146.40 140.10 143.60 142.71 332,309
Nov 17, 2023 148.10 150.20 146.70 147.80 146.89 177,041
Nov 16, 2023 151.60 151.70 147.50 147.50 146.59 176,600
Nov 15, 2023 146.20 153.10 146.20 153.00 152.05 317,624
Nov 14, 2023 137.90 146.50 137.40 146.20 145.30 245,827
Nov 13, 2023 138.70 139.10 135.20 137.30 136.45 145,397
Nov 10, 2023 141.50 141.70 136.30 138.00 137.15 151,475
Nov 9, 2023 139.70 142.00 139.50 142.00 141.12 217,171
Nov 8, 2023 140.70 142.70 137.70 139.30 138.44 236,682
Nov 7, 2023 137.10 142.20 136.00 141.00 140.13 160,600
Nov 6, 2023 141.00 142.40 136.70 137.10 136.25 206,536