Munters Group AB (publ) (STO:MTRS)
Sweden
· Delayed Price · Currency is SEK 178.90
+1.90 (1.07%)
At close: Dec 5, 2025
Munters Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 393,172 |
| 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 |
| Oct 10, 2025 | 114.80 | 115.80 | 112.00 | 112.30 | 111.76 | -2.09% | 328,548 |
| Oct 9, 2025 | 114.30 | 116.50 | 113.80 | 114.70 | 114.15 | 0.44% | 407,633 |
| Oct 8, 2025 | 114.00 | 114.70 | 112.70 | 114.20 | 113.65 | 0.35% | 290,823 |
| Oct 7, 2025 | 115.70 | 116.20 | 113.60 | 113.80 | 113.26 | -1.47% | 292,020 |
| Oct 6, 2025 | 114.00 | 116.50 | 112.60 | 115.50 | 114.95 | 1.32% | 472,634 |
| Oct 3, 2025 | 114.20 | 115.50 | 111.90 | 114.00 | 113.45 | 0.09% | 440,886 |
| Oct 2, 2025 | 116.60 | 119.20 | 113.00 | 113.90 | 113.36 | -0.44% | 589,019 |
| Oct 1, 2025 | 111.60 | 114.80 | 111.50 | 114.40 | 113.85 | 2.23% | 641,107 |
| Sep 30, 2025 | 114.50 | 115.60 | 109.80 | 111.90 | 111.36 | -2.61% | 666,597 |
| Sep 29, 2025 | 114.00 | 115.60 | 112.70 | 114.90 | 114.35 | 1.95% | 486,008 |
| Sep 26, 2025 | 114.00 | 114.60 | 111.50 | 112.70 | 112.16 | -1.40% | 672,458 |
| Sep 25, 2025 | 123.00 | 123.50 | 113.30 | 114.30 | 113.75 | -7.07% | 1,334,365 |
| Sep 24, 2025 | 128.90 | 128.90 | 122.10 | 123.00 | 122.41 | -7.10% | 799,353 |
| Sep 23, 2025 | 134.50 | 138.10 | 130.50 | 132.40 | 131.77 | -1.78% | 439,648 |
| Sep 22, 2025 | 136.20 | 137.10 | 133.70 | 134.80 | 134.16 | -1.10% | 644,459 |
| Sep 19, 2025 | 139.90 | 140.50 | 135.00 | 136.30 | 135.65 | -2.64% | 690,512 |
| Sep 18, 2025 | 134.00 | 141.70 | 132.50 | 140.00 | 139.33 | 5.90% | 1,035,934 |
| Sep 17, 2025 | 126.30 | 132.90 | 126.00 | 132.20 | 131.57 | 5.51% | 312,921 |
| Sep 16, 2025 | 124.90 | 128.20 | 124.50 | 125.30 | 124.70 | 0.32% | 223,826 |
| Sep 15, 2025 | 126.50 | 127.80 | 124.60 | 124.90 | 124.30 | -0.87% | 178,103 |
| Sep 12, 2025 | 125.50 | 126.90 | 124.30 | 126.00 | 125.40 | 0.40% | 210,456 |
| Sep 11, 2025 | 127.30 | 128.90 | 125.30 | 125.50 | 124.90 | -1.34% | 219,832 |
| Sep 10, 2025 | 122.00 | 131.00 | 122.00 | 127.20 | 126.59 | 5.56% | 723,420 |
| Sep 9, 2025 | 122.10 | 123.20 | 120.30 | 120.50 | 119.92 | -1.31% | 237,412 |
| Sep 8, 2025 | 121.80 | 123.90 | 121.40 | 122.10 | 121.52 | 0.49% | 169,624 |
| Sep 5, 2025 | 123.00 | 124.10 | 121.20 | 121.50 | 120.92 | -0.08% | 356,579 |
| Sep 4, 2025 | 121.20 | 123.00 | 120.80 | 121.60 | 121.02 | 0.91% | 265,402 |
| Sep 3, 2025 | 123.00 | 124.00 | 118.90 | 120.50 | 119.92 | -0.99% | 652,819 |
| Sep 2, 2025 | 129.50 | 130.60 | 121.70 | 121.70 | 121.12 | -6.31% | 467,298 |
| Sep 1, 2025 | 129.60 | 130.70 | 128.80 | 129.90 | 129.28 | 0.54% | 209,876 |
| Aug 29, 2025 | 131.10 | 132.30 | 129.20 | 129.20 | 128.58 | -1.60% | 228,238 |
| Aug 28, 2025 | 130.00 | 132.10 | 129.80 | 131.30 | 130.67 | 0.46% | 154,318 |
| Aug 27, 2025 | 131.90 | 132.20 | 130.00 | 130.70 | 130.08 | -0.61% | 181,508 |
| Aug 26, 2025 | 134.40 | 134.40 | 131.50 | 131.50 | 130.87 | -2.16% | 288,655 |
| Aug 25, 2025 | 137.50 | 137.50 | 134.40 | 134.40 | 133.76 | -2.25% | 116,987 |
| Aug 22, 2025 | 131.90 | 137.80 | 131.10 | 137.50 | 136.84 | 4.25% | 287,416 |
| Aug 21, 2025 | 133.40 | 134.80 | 130.70 | 131.90 | 131.27 | -1.12% | 238,063 |
| Aug 20, 2025 | 137.90 | 137.90 | 133.40 | 133.40 | 132.76 | -4.24% | 389,114 |
| Aug 19, 2025 | 136.50 | 139.90 | 136.50 | 139.30 | 138.63 | 2.05% | 137,548 |
| Aug 18, 2025 | 140.10 | 140.90 | 136.00 | 136.50 | 135.85 | -2.22% | 137,042 |
| Aug 15, 2025 | 140.70 | 141.50 | 139.60 | 139.60 | 138.93 | - | 268,990 |
| Aug 14, 2025 | 136.20 | 140.40 | 135.50 | 139.60 | 138.93 | 2.50% | 247,890 |
| Aug 13, 2025 | 138.10 | 138.80 | 134.10 | 136.20 | 135.55 | -1.30% | 296,145 |
| Aug 12, 2025 | 133.10 | 138.10 | 132.50 | 138.00 | 137.34 | 2.07% | 256,316 |
| Aug 11, 2025 | 136.40 | 136.60 | 132.50 | 135.20 | 134.55 | -0.88% | 283,437 |
| Aug 8, 2025 | 138.00 | 138.00 | 135.00 | 136.40 | 135.75 | -0.07% | 133,394 |
| Aug 7, 2025 | 133.90 | 138.40 | 133.30 | 136.50 | 135.85 | 2.02% | 183,845 |
| Aug 6, 2025 | 135.20 | 137.70 | 132.90 | 133.80 | 133.16 | -0.30% | 173,605 |
| Aug 5, 2025 | 136.20 | 137.40 | 133.90 | 134.20 | 133.56 | -0.89% | 170,180 |
| Aug 4, 2025 | 135.50 | 135.90 | 132.70 | 135.40 | 134.75 | 0.45% | 212,898 |
| Aug 1, 2025 | 136.80 | 136.90 | 133.10 | 134.80 | 134.16 | -2.32% | 295,442 |
| Jul 31, 2025 | 141.90 | 143.60 | 137.20 | 138.00 | 137.34 | -2.47% | 366,911 |
| Jul 30, 2025 | 138.70 | 143.30 | 137.10 | 141.50 | 140.82 | 3.28% | 397,414 |
| Jul 29, 2025 | 139.00 | 139.50 | 136.20 | 137.00 | 136.34 | -0.15% | 149,992 |
| Jul 28, 2025 | 138.70 | 141.80 | 136.60 | 137.20 | 136.54 | 0.81% | 436,156 |
| Jul 25, 2025 | 134.30 | 136.30 | 133.60 | 136.10 | 135.45 | 1.49% | 210,138 |
| Jul 24, 2025 | 135.50 | 136.00 | 132.90 | 134.10 | 133.46 | 0.07% | 445,166 |
| Jul 23, 2025 | 127.20 | 134.70 | 127.10 | 134.00 | 133.36 | 7.20% | 716,023 |
| Jul 22, 2025 | 132.30 | 132.30 | 124.60 | 125.00 | 124.40 | -4.73% | 487,242 |
| Jul 21, 2025 | 134.50 | 136.60 | 130.90 | 131.20 | 130.57 | -0.76% | 513,461 |