Munters Group AB MTRS
OMXSTO · Sweden · Producer Manufacturing
SEK 132.90+3.35 (+2.59%)
Market open· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | SEK 133.55 | +1.25% | SEK 132.00 | SEK 136.10 | SEK 130.80 | 1.04M |
| 2026-09-29 | SEK 131.90 | +0.61% | SEK 132.20 | SEK 134.40 | SEK 131.45 | 736.69K |
| 2026-09-28 | SEK 131.10 | -0.83% | SEK 132.20 | SEK 133.30 | SEK 130.50 | 692.60K |
| 2026-09-25 | SEK 132.20 | +0.23% | SEK 133.05 | SEK 134.60 | SEK 131.80 | 673.49K |
| 2026-09-24 | SEK 131.90 | -3.05% | SEK 134.30 | SEK 136.60 | SEK 131.90 | 1.24M |
| 2026-09-23 | SEK 136.05 | +1.57% | SEK 134.55 | SEK 138.00 | SEK 132.85 | 866.05K |
| 2026-09-22 | SEK 133.95 | +1.29% | SEK 132.95 | SEK 135.80 | SEK 129.40 | 916.63K |
| 2026-09-21 | SEK 132.25 | +1.73% | SEK 130.70 | SEK 133.80 | SEK 128.50 | 1.04M |
| 2026-09-18 | SEK 130.00 | -4.97% | SEK 137.00 | SEK 137.80 | SEK 129.20 | 1.50M |
| 2026-09-17 | SEK 136.80 | +1.03% | SEK 136.65 | SEK 139.90 | SEK 136.30 | 1.09M |
| 2026-09-16 | SEK 135.40 | -1.49% | SEK 138.95 | SEK 139.80 | SEK 135.30 | 910.81K |
| 2026-09-15 | SEK 137.45 | -2.07% | SEK 141.05 | SEK 141.10 | SEK 136.10 | 1.21M |
| 2026-09-14 | SEK 140.35 | -4.72% | SEK 143.50 | SEK 144.65 | SEK 139.10 | 867.24K |
| 2026-09-11 | SEK 147.30 | -0.81% | SEK 148.05 | SEK 149.55 | SEK 145.50 | 928.62K |
| 2026-09-10 | SEK 148.50 | -4.35% | SEK 157.00 | SEK 158.40 | SEK 147.60 | 1.20M |
| 2026-09-09 | SEK 155.25 | -3.45% | SEK 160.25 | SEK 162.80 | SEK 155.25 | 669.61K |
| 2026-09-08 | SEK 160.80 | -0.34% | SEK 161.35 | SEK 162.20 | SEK 158.80 | 331.49K |
| 2026-09-07 | SEK 161.35 | +1.48% | SEK 160.00 | SEK 164.45 | SEK 160.00 | 338.37K |
| 2026-09-04 | SEK 159.00 | -0.47% | SEK 160.15 | SEK 161.00 | SEK 157.90 | 431.39K |
| 2026-09-03 | SEK 159.75 | +2.40% | SEK 156.00 | SEK 161.50 | SEK 155.25 | 455.58K |
| 2026-09-02 | SEK 156.00 | -2.23% | SEK 158.40 | SEK 160.15 | SEK 153.85 | 770.23K |
| 2026-09-01 | SEK 159.55 | -5.00% | SEK 165.40 | SEK 166.70 | SEK 157.30 | 1.07M |
| 2026-08-31 | SEK 167.95 | -0.94% | SEK 170.35 | SEK 173.40 | SEK 167.05 | 434.86K |
| 2026-08-28 | SEK 169.55 | +0.50% | SEK 168.70 | SEK 170.80 | SEK 167.15 | 513.02K |
| 2026-08-27 | SEK 168.70 | -2.71% | SEK 175.40 | SEK 175.40 | SEK 167.15 | 1.18M |
| 2026-08-26 | SEK 173.40 | -0.37% | SEK 174.00 | SEK 175.95 | SEK 172.60 | 433.15K |
| 2026-08-25 | SEK 174.05 | +1.07% | SEK 173.65 | SEK 177.35 | SEK 172.10 | 372.22K |
| 2026-08-24 | SEK 172.20 | -3.93% | SEK 179.25 | SEK 179.25 | SEK 172.05 | 420.08K |
| 2026-08-21 | SEK 179.25 | +1.27% | SEK 177.45 | SEK 182.10 | SEK 176.95 | 211.19K |
| 2026-08-20 | SEK 177.00 | -0.11% | SEK 177.20 | SEK 178.05 | SEK 174.00 | 434.65K |
| 2026-08-19 | SEK 177.20 | -1.66% | SEK 180.00 | SEK 181.55 | SEK 176.00 | 394.81K |
| 2026-08-18 | SEK 180.20 | -2.59% | SEK 183.00 | SEK 185.80 | SEK 180.20 | 334.70K |
| 2026-08-17 | SEK 185.00 | -0.38% | SEK 187.00 | SEK 189.20 | SEK 183.45 | 152.51K |
| 2026-08-14 | SEK 185.70 | -0.91% | SEK 187.40 | SEK 188.80 | SEK 185.30 | 206.42K |
| 2026-08-13 | SEK 187.40 | +1.90% | SEK 185.30 | SEK 190.35 | SEK 185.00 | 419.59K |
| 2026-08-12 | SEK 183.90 | +3.78% | SEK 177.75 | SEK 189.00 | SEK 177.60 | 662.20K |
| 2026-08-11 | SEK 177.20 | +0.37% | SEK 175.00 | SEK 180.00 | SEK 175.00 | 240.38K |
| 2026-08-10 | SEK 176.55 | -1.86% | SEK 178.60 | SEK 181.10 | SEK 176.55 | 395.59K |
| 2026-08-07 | SEK 179.90 | -0.80% | SEK 180.85 | SEK 182.45 | SEK 178.00 | 195.64K |
| 2026-08-06 | SEK 181.35 | +0.61% | SEK 180.20 | SEK 182.15 | SEK 178.00 | 300.18K |
| 2026-08-05 | SEK 180.25 | +0.87% | SEK 180.40 | SEK 182.95 | SEK 178.55 | 348.34K |
| 2026-08-04 | SEK 178.70 | +5.37% | SEK 170.55 | SEK 179.70 | SEK 170.10 | 451.19K |
| 2026-08-03 | SEK 169.60 | +0.36% | SEK 171.75 | SEK 173.60 | SEK 165.95 | 438.35K |
| 2026-07-31 | SEK 169.00 | +0.15% | SEK 173.00 | SEK 177.40 | SEK 168.90 | 543.62K |
| 2026-07-30 | SEK 168.75 | +2.96% | SEK 164.00 | SEK 171.00 | SEK 163.25 | 361.35K |
| 2026-07-29 | SEK 163.90 | -1.09% | SEK 165.75 | SEK 166.80 | SEK 161.80 | 787.34K |
| 2026-07-28 | SEK 165.70 | -4.77% | SEK 174.25 | SEK 175.20 | SEK 164.75 | 671.27K |
| 2026-07-27 | SEK 174.00 | -3.12% | SEK 180.55 | SEK 183.70 | SEK 173.45 | 383.11K |
| 2026-07-24 | SEK 179.60 | -0.22% | SEK 179.95 | SEK 181.80 | SEK 177.95 | 170.47K |
| 2026-07-23 | SEK 180.00 | -3.59% | SEK 186.70 | SEK 187.90 | SEK 178.30 | 560.33K |
| 2026-07-22 | SEK 186.70 | +2.30% | SEK 182.50 | SEK 190.80 | SEK 179.55 | 437.05K |
| 2026-07-21 | SEK 182.50 | +0.80% | SEK 184.65 | SEK 184.75 | SEK 179.00 | 580.74K |
| 2026-07-20 | SEK 181.05 | -0.08% | SEK 192.65 | SEK 192.65 | SEK 181.05 | 648.31K |
| 2026-07-17 | SEK 181.20 | +9.39% | SEK 162.90 | SEK 183.15 | SEK 162.15 | 1.31M |
| 2026-07-16 | SEK 165.65 | -0.57% | SEK 167.10 | SEK 168.95 | SEK 165.00 | 334.64K |
| 2026-07-15 | SEK 166.60 | -0.72% | SEK 167.75 | SEK 170.35 | SEK 165.65 | 378.81K |
| 2026-07-14 | SEK 167.80 | +2.10% | SEK 163.25 | SEK 168.00 | SEK 161.55 | 283.53K |
| 2026-07-13 | SEK 164.35 | -0.09% | SEK 161.95 | SEK 164.35 | SEK 160.30 | 199.98K |
| 2026-07-10 | SEK 164.50 | +0.70% | SEK 163.40 | SEK 164.50 | SEK 161.55 | 229.76K |
| 2026-07-09 | SEK 163.35 | +2.67% | SEK 161.00 | SEK 163.45 | SEK 160.10 | 240.91K |
| 2026-07-08 | SEK 159.10 | -4.24% | SEK 166.15 | SEK 166.15 | SEK 157.10 | 621.40K |
| 2026-07-07 | SEK 166.15 | -4.57% | SEK 172.45 | SEK 174.00 | SEK 165.00 | 405.58K |
| 2026-07-06 | SEK 174.10 | -0.94% | SEK 175.00 | SEK 175.40 | SEK 172.00 | 307.19K |
| 2026-07-03 | SEK 175.75 | +2.99% | SEK 172.50 | SEK 176.55 | SEK 171.60 | 202.80K |
| 2026-07-02 | SEK 170.65 | -1.53% | SEK 172.00 | SEK 173.90 | SEK 167.30 | 374.44K |
| 2026-07-01 | SEK 173.30 | +0.52% | SEK 173.65 | SEK 175.25 | SEK 171.30 | 574.47K |
| 2026-06-30 | SEK 172.40 | +3.23% | SEK 167.75 | SEK 174.30 | SEK 167.75 | 465.59K |
| 2026-06-29 | SEK 167.00 | +1.43% | SEK 164.65 | SEK 170.80 | SEK 163.95 | 331.44K |
| 2026-06-26 | SEK 164.65 | -4.25% | SEK 170.60 | SEK 171.00 | SEK 164.65 | 490.43K |
| 2026-06-25 | SEK 171.95 | -0.75% | SEK 174.40 | SEK 178.95 | SEK 171.95 | 520.63K |
| 2026-06-24 | SEK 173.25 | +0.79% | SEK 172.00 | SEK 173.25 | SEK 166.00 | 708.48K |
| 2026-06-23 | SEK 171.90 | -3.48% | SEK 174.50 | SEK 177.10 | SEK 171.90 | 405.54K |
| 2026-06-22 | SEK 178.10 | -1.95% | SEK 180.00 | SEK 181.00 | SEK 168.10 | 1.06M |
| 2026-06-18 | SEK 181.65 | -3.66% | SEK 190.00 | SEK 191.60 | SEK 178.05 | 891.22K |
| 2026-06-17 | SEK 188.55 | -3.75% | SEK 197.80 | SEK 201.20 | SEK 186.20 | 582.26K |
| 2026-06-16 | SEK 195.90 | -0.61% | SEK 198.70 | SEK 201.00 | SEK 193.85 | 460.03K |
| 2026-06-15 | SEK 197.10 | +1.68% | SEK 199.15 | SEK 205.90 | SEK 197.10 | 517.00K |
| 2026-06-12 | SEK 193.85 | +0.60% | SEK 195.20 | SEK 198.00 | SEK 189.30 | 265.71K |
| 2026-06-11 | SEK 192.70 | -0.80% | SEK 194.10 | SEK 195.70 | SEK 189.90 | 162.32K |
| 2026-06-10 | SEK 194.25 | -2.88% | SEK 202.00 | SEK 202.70 | SEK 194.20 | 308.65K |
| 2026-06-09 | SEK 200.00 | -4.99% | SEK 210.40 | SEK 212.40 | SEK 200.00 | 326.82K |
| 2026-06-08 | SEK 210.50 | +1.84% | SEK 199.80 | SEK 210.50 | SEK 198.05 | 317.31K |
| 2026-06-05 | SEK 206.70 | +0.24% | SEK 208.00 | SEK 210.50 | SEK 200.20 | 440.14K |
| 2026-06-04 | SEK 206.20 | +0.29% | SEK 203.30 | SEK 207.40 | SEK 200.60 | 516.31K |
| 2026-06-03 | SEK 205.60 | +3.11% | SEK 199.80 | SEK 208.00 | SEK 199.80 | 594.82K |
| 2026-06-02 | SEK 199.40 | +5.67% | SEK 189.50 | SEK 201.00 | SEK 189.50 | 293.27K |
| 2026-06-01 | SEK 188.70 | -2.63% | SEK 194.45 | SEK 195.40 | SEK 188.55 | 297.89K |
| 2026-05-29 | SEK 193.80 | +0.36% | SEK 194.00 | SEK 195.65 | SEK 189.05 | 1.26M |
| 2026-05-28 | SEK 193.10 | -6.03% | SEK 205.50 | SEK 205.50 | SEK 188.55 | 512.29K |
| 2026-05-27 | SEK 205.50 | -0.05% | SEK 205.80 | SEK 209.40 | SEK 203.20 | 281.13K |