Munters Group AB (publ) (STO:MTRS)
Sweden
· Delayed Price · Currency is SEK 162.30
-4.70 (-2.81%)
Mar 9, 2026, 5:29 PM CET
Munters Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 160.00 | 163.70 | 157.70 | 162.30 | - | -2.81% | 510,514 |
| Mar 6, 2026 | 172.00 | 174.40 | 166.40 | 167.00 | 167.00 | -1.59% | 405,226 |
| Mar 5, 2026 | 169.00 | 176.90 | 166.90 | 169.70 | 169.70 | 0.30% | 489,340 |
| Mar 4, 2026 | 169.90 | 172.10 | 167.80 | 169.20 | 169.20 | -1.28% | 343,724 |
| Mar 3, 2026 | 177.50 | 177.80 | 170.50 | 171.40 | 171.40 | -5.25% | 359,213 |
| Mar 2, 2026 | 183.90 | 186.80 | 180.30 | 180.90 | 180.90 | -4.54% | 598,837 |
| Feb 27, 2026 | 186.30 | 190.90 | 184.20 | 189.50 | 189.50 | 2.60% | 521,167 |
| Feb 26, 2026 | 188.70 | 193.10 | 182.90 | 184.70 | 184.70 | -1.96% | 454,810 |
| Feb 25, 2026 | 186.90 | 188.90 | 185.00 | 188.40 | 188.40 | 0.96% | 303,525 |
| Feb 24, 2026 | 183.00 | 188.80 | 183.00 | 186.60 | 186.60 | 2.75% | 259,299 |
| Feb 23, 2026 | 182.80 | 185.20 | 180.20 | 181.60 | 181.60 | -0.66% | 269,558 |
| Feb 20, 2026 | 184.80 | 186.00 | 182.40 | 182.80 | 182.80 | -0.98% | 506,920 |
| Feb 19, 2026 | 185.80 | 186.00 | 180.00 | 184.60 | 184.60 | -0.54% | 277,857 |
| Feb 18, 2026 | 187.80 | 188.50 | 181.60 | 185.60 | 185.60 | -1.12% | 438,521 |
| Feb 17, 2026 | 189.00 | 189.10 | 183.60 | 187.70 | 187.70 | -0.69% | 322,096 |
| Feb 16, 2026 | 196.60 | 196.90 | 188.10 | 189.00 | 189.00 | -3.87% | 329,052 |
| Feb 13, 2026 | 192.80 | 196.60 | 187.50 | 196.60 | 196.60 | 2.29% | 1,045,532 |
| Feb 12, 2026 | 196.50 | 201.20 | 189.00 | 192.20 | 192.20 | -0.41% | 537,809 |
| Feb 11, 2026 | 192.30 | 198.70 | 186.50 | 193.00 | 193.00 | - | 1,028,077 |
| Feb 10, 2026 | 197.80 | 199.90 | 189.70 | 193.00 | 193.00 | -2.23% | 416,375 |
| Feb 9, 2026 | 191.80 | 197.40 | 188.50 | 197.40 | 197.40 | 3.95% | 457,131 |
| Feb 6, 2026 | 185.60 | 191.30 | 183.40 | 189.90 | 189.90 | 2.65% | 412,833 |
| Feb 5, 2026 | 195.00 | 195.40 | 182.40 | 185.00 | 185.00 | -3.95% | 631,233 |
| Feb 4, 2026 | 184.00 | 192.70 | 183.60 | 192.60 | 192.60 | 5.48% | 695,639 |
| Feb 3, 2026 | 175.00 | 188.10 | 174.00 | 182.60 | 182.60 | 5.61% | 1,004,784 |
| Feb 2, 2026 | 172.00 | 174.10 | 167.00 | 172.90 | 172.90 | -1.48% | 727,682 |
| Jan 30, 2026 | 174.00 | 178.00 | 171.30 | 175.50 | 175.50 | 3.24% | 1,112,776 |
| Jan 29, 2026 | 151.80 | 176.10 | 151.00 | 170.00 | 170.00 | 2.41% | 2,117,247 |
| Jan 28, 2026 | 166.10 | 167.10 | 163.10 | 166.00 | 166.00 | -0.06% | 494,436 |
| Jan 27, 2026 | 175.40 | 177.70 | 164.30 | 166.10 | 166.10 | -4.92% | 480,140 |
| Jan 26, 2026 | 175.10 | 176.30 | 169.40 | 174.70 | 174.70 | -0.68% | 425,417 |
| Jan 23, 2026 | 179.20 | 179.20 | 174.10 | 175.90 | 175.90 | -2.60% | 431,563 |
| Jan 22, 2026 | 175.00 | 180.60 | 174.90 | 180.60 | 180.60 | 5.00% | 758,009 |
| Jan 21, 2026 | 171.70 | 178.00 | 167.40 | 172.00 | 172.00 | 0.41% | 804,047 |
| Jan 20, 2026 | 167.50 | 171.30 | 165.70 | 171.30 | 171.30 | 1.90% | 255,596 |
| Jan 19, 2026 | 167.40 | 170.00 | 165.50 | 168.10 | 168.10 | -3.06% | 500,994 |
| Jan 16, 2026 | 170.90 | 175.20 | 170.60 | 173.40 | 173.40 | 1.64% | 530,934 |
| Jan 15, 2026 | 168.50 | 171.30 | 168.10 | 170.60 | 170.60 | 2.34% | 516,509 |
| Jan 14, 2026 | 167.30 | 168.20 | 164.30 | 166.70 | 166.70 | -0.54% | 481,105 |
| Jan 13, 2026 | 167.30 | 172.60 | 167.30 | 167.60 | 167.60 | 1.27% | 579,539 |
| Jan 12, 2026 | 168.20 | 170.30 | 165.50 | 165.50 | 165.50 | -1.49% | 452,185 |
| Jan 9, 2026 | 172.30 | 174.00 | 167.80 | 168.00 | 168.00 | -2.15% | 666,171 |
| Jan 8, 2026 | 168.70 | 173.40 | 167.90 | 171.70 | 171.70 | 1.78% | 865,279 |
| Jan 7, 2026 | 175.90 | 175.90 | 164.30 | 168.70 | 168.70 | -6.28% | 2,162,349 |
| Jan 5, 2026 | 189.00 | 189.00 | 177.10 | 180.00 | 180.00 | -6.88% | 1,009,577 |
| Jan 2, 2026 | 184.00 | 194.70 | 179.00 | 193.30 | 193.30 | 12.45% | 1,157,000 |
| Dec 30, 2025 | 172.30 | 172.50 | 170.00 | 171.90 | 171.90 | -0.23% | 128,836 |
| Dec 29, 2025 | 171.00 | 172.30 | 168.80 | 172.30 | 172.30 | 0.58% | 209,904 |
| Dec 23, 2025 | 171.90 | 172.80 | 170.20 | 171.30 | 171.30 | 0.29% | 133,504 |
| Dec 22, 2025 | 171.60 | 173.70 | 169.60 | 170.80 | 170.80 | 0.23% | 293,785 |
| Dec 19, 2025 | 180.20 | 180.20 | 169.40 | 170.40 | 170.40 | -5.07% | 989,704 |
| Dec 18, 2025 | 180.60 | 182.40 | 175.70 | 179.50 | 179.50 | 0.45% | 496,860 |
| Dec 17, 2025 | 185.40 | 186.90 | 178.70 | 178.70 | 178.70 | -3.56% | 468,039 |
| Dec 16, 2025 | 182.00 | 187.40 | 182.00 | 185.30 | 185.30 | 2.94% | 577,137 |
| Dec 15, 2025 | 177.90 | 180.60 | 176.50 | 180.00 | 180.00 | 1.29% | 255,103 |
| Dec 12, 2025 | 181.00 | 185.60 | 177.50 | 177.70 | 177.70 | -1.66% | 656,548 |
| Dec 11, 2025 | 185.00 | 191.20 | 178.70 | 180.70 | 180.70 | 1.40% | 750,231 |
| Dec 10, 2025 | 185.00 | 185.00 | 176.70 | 178.20 | 178.20 | -2.94% | 423,482 |
| Dec 9, 2025 | 181.70 | 185.40 | 181.70 | 183.60 | 183.60 | 1.05% | 422,810 |
| Dec 8, 2025 | 178.30 | 181.70 | 177.30 | 181.70 | 181.70 | 1.57% | 317,712 |
| Dec 5, 2025 | 177.00 | 179.30 | 175.50 | 178.90 | 178.90 | 1.07% | 561,896 |
| Dec 4, 2025 | 171.60 | 177.00 | 171.00 | 177.00 | 177.00 | 4.36% | 410,433 |
| Dec 3, 2025 | 170.70 | 176.00 | 167.80 | 169.60 | 169.60 | -1.51% | 536,969 |
| Dec 2, 2025 | 160.50 | 173.90 | 160.50 | 172.20 | 172.20 | 7.56% | 1,204,064 |
| Dec 1, 2025 | 161.10 | 162.70 | 158.50 | 160.10 | 160.10 | -0.74% | 211,030 |
| Nov 28, 2025 | 159.20 | 161.80 | 158.20 | 161.30 | 161.30 | 0.75% | 653,402 |
| Nov 27, 2025 | 158.20 | 160.20 | 157.50 | 160.10 | 160.10 | 1.78% | 167,607 |
| Nov 26, 2025 | 158.50 | 158.90 | 153.80 | 157.30 | 157.30 | 0.13% | 229,844 |
| Nov 25, 2025 | 160.30 | 163.00 | 157.10 | 157.10 | 157.10 | -2.00% | 346,917 |
| Nov 24, 2025 | 156.40 | 160.70 | 154.00 | 160.30 | 160.30 | 4.29% | 686,002 |
| Nov 21, 2025 | 155.30 | 159.60 | 153.30 | 153.70 | 153.70 | -5.99% | 502,771 |
| Nov 20, 2025 | 166.40 | 174.30 | 163.50 | 163.50 | 163.50 | 3.22% | 674,164 |
| Nov 19, 2025 | 156.90 | 159.60 | 155.20 | 158.40 | 158.40 | 0.76% | 255,810 |
| Nov 18, 2025 | 161.60 | 161.60 | 156.00 | 157.20 | 157.20 | -3.91% | 305,932 |
| Nov 17, 2025 | 164.60 | 166.70 | 162.10 | 163.60 | 163.60 | -0.61% | 396,783 |
| Nov 14, 2025 | 164.40 | 165.70 | 161.70 | 164.60 | 164.60 | -1.61% | 697,855 |
| Nov 13, 2025 | 176.30 | 176.90 | 165.30 | 167.30 | 166.50 | -4.73% | 498,435 |
| Nov 12, 2025 | 166.00 | 182.20 | 165.50 | 175.60 | 174.76 | 14.92% | 1,863,899 |
| Nov 11, 2025 | 155.20 | 156.80 | 152.30 | 152.80 | 152.07 | -0.20% | 228,373 |
| Nov 10, 2025 | 150.80 | 153.80 | 150.50 | 153.10 | 152.37 | 4.01% | 395,358 |
| Nov 7, 2025 | 148.00 | 149.60 | 146.10 | 147.20 | 146.50 | -0.47% | 260,664 |
| Nov 6, 2025 | 151.10 | 152.70 | 147.30 | 147.90 | 147.19 | -2.31% | 289,336 |
| Nov 5, 2025 | 152.00 | 156.10 | 151.20 | 151.40 | 150.68 | -2.20% | 437,888 |
| Nov 4, 2025 | 163.30 | 163.30 | 154.80 | 154.80 | 154.06 | -6.18% | 604,797 |
| Nov 3, 2025 | 160.40 | 165.90 | 158.30 | 165.00 | 164.21 | 1.85% | 432,608 |
| Oct 31, 2025 | 165.50 | 167.30 | 158.20 | 162.00 | 161.23 | -2.23% | 344,732 |
| Oct 30, 2025 | 159.10 | 166.00 | 157.40 | 165.70 | 164.91 | 3.82% | 521,618 |
| Oct 29, 2025 | 159.00 | 162.40 | 156.60 | 159.60 | 158.84 | 0.38% | 334,848 |
| Oct 28, 2025 | 162.70 | 165.30 | 156.00 | 159.00 | 158.24 | -2.27% | 784,802 |
| Oct 27, 2025 | 162.20 | 166.60 | 158.80 | 162.70 | 161.92 | 1.69% | 983,454 |
| Oct 24, 2025 | 150.00 | 167.00 | 142.00 | 160.00 | 159.23 | 23.74% | 3,162,204 |
| Oct 23, 2025 | 126.80 | 129.40 | 126.50 | 129.30 | 128.68 | 2.13% | 922,880 |
| Oct 22, 2025 | 123.20 | 129.80 | 122.10 | 126.60 | 125.99 | 2.10% | 1,190,100 |
| Oct 21, 2025 | 119.50 | 124.00 | 119.40 | 124.00 | 123.41 | 4.11% | 375,973 |
| Oct 20, 2025 | 115.60 | 119.30 | 115.40 | 119.10 | 118.53 | 3.30% | 364,730 |
| Oct 17, 2025 | 115.80 | 117.10 | 114.50 | 115.30 | 114.75 | -2.12% | 415,371 |
| Oct 16, 2025 | 112.00 | 119.30 | 111.90 | 117.80 | 117.24 | 5.75% | 606,915 |
| Oct 15, 2025 | 115.00 | 115.40 | 110.60 | 111.40 | 110.87 | -1.59% | 408,918 |
| Oct 14, 2025 | 114.00 | 114.80 | 111.80 | 113.20 | 112.66 | -0.35% | 266,510 |
| Oct 13, 2025 | 112.30 | 113.60 | 111.00 | 113.60 | 113.06 | 1.16% | 255,461 |