UK markets closed
NIKKEI 225
39,341.54 -325.53 (-0.82%) HANG SENG
17,716.47 -373.46 (-2.06%) CRUDE OIL
81.54 +0.64 (+0.79%) GOLD FUTURES
2,336.70 +23.50 (+1.02%) DOW
39,120.44 -7.36 (-0.02%) Bitcoin GBP
48,803.27 +486.88 (+1.01%)
Munters Group AB (publ) (MTRS.ST)
Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
At close: 05:29PM CEST
Time period:
27 Jun 2023 - 27 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | 202.00 | 203.20 | 198.00 | 202.00 | 202.00 | 165,950 |
| 26 Jun 2024 | 205.80 | 207.40 | 196.00 | 201.00 | 201.00 | 357,045 |
| 25 Jun 2024 | 203.40 | 206.60 | 201.40 | 204.40 | 204.40 | 177,032 |
| 24 Jun 2024 | 206.00 | 207.20 | 200.20 | 204.60 | 204.60 | 307,962 |
| 20 Jun 2024 | 207.40 | 210.00 | 205.20 | 208.00 | 208.00 | 1,245,545 |
| 19 Jun 2024 | 219.40 | 219.40 | 203.00 | 207.60 | 207.60 | 786,521 |
| 18 Jun 2024 | 230.20 | 234.80 | 221.00 | 223.60 | 223.60 | 149,585 |
| 17 Jun 2024 | 228.60 | 231.20 | 225.20 | 229.40 | 229.40 | 109,138 |
| 14 Jun 2024 | 234.40 | 237.60 | 227.60 | 228.60 | 228.60 | 257,191 |
| 13 Jun 2024 | 238.80 | 242.20 | 233.00 | 233.00 | 233.00 | 379,533 |
| 12 Jun 2024 | 228.60 | 240.00 | 228.60 | 238.60 | 238.60 | 173,061 |
| 11 Jun 2024 | 235.60 | 237.20 | 228.00 | 228.60 | 228.60 | 209,091 |
| 10 Jun 2024 | 226.00 | 234.00 | 226.00 | 234.00 | 234.00 | 391,899 |
| 07 Jun 2024 | 228.20 | 228.80 | 224.20 | 228.40 | 228.40 | 226,028 |
| 05 Jun 2024 | 226.20 | 226.20 | 224.00 | 226.00 | 226.00 | 188,096 |
| 04 Jun 2024 | 223.20 | 229.80 | 223.00 | 223.60 | 223.60 | 186,520 |
| 03 Jun 2024 | 228.80 | 230.60 | 220.80 | 223.40 | 223.40 | 331,331 |
| 31 May 2024 | 227.80 | 230.00 | 224.60 | 228.00 | 228.00 | 659,593 |
| 30 May 2024 | 226.60 | 230.80 | 226.60 | 227.80 | 227.80 | 205,450 |
| 29 May 2024 | 228.00 | 230.60 | 226.00 | 228.00 | 228.00 | 257,503 |
| 28 May 2024 | 226.60 | 232.80 | 224.60 | 229.40 | 229.40 | 543,254 |
| 27 May 2024 | 228.60 | 228.60 | 218.80 | 226.60 | 226.60 | 343,939 |
| 24 May 2024 | 230.00 | 236.60 | 226.60 | 229.20 | 229.20 | 492,198 |
| 23 May 2024 | 238.00 | 241.60 | 232.40 | 233.20 | 233.20 | 1,091,864 |
| 22 May 2024 | 228.20 | 243.40 | 226.80 | 240.00 | 240.00 | 1,139,404 |
| 21 May 2024 | 248.40 | 249.80 | 230.40 | 237.00 | 237.00 | 990,485 |
| 20 May 2024 | 235.00 | 239.00 | 232.00 | 239.00 | 239.00 | 301,118 |
| 17 May 2024 | 232.80 | 235.80 | 231.00 | 235.00 | 235.00 | 477,943 |
| 16 May 2024 | 235.20 | 236.20 | 233.20 | 235.20 | 235.20 | 177,736 |
| 15 May 2024 | 228.60 | 236.80 | 228.60 | 233.80 | 233.80 | 400,871 |
| 14 May 2024 | 234.60 | 234.80 | 227.80 | 228.20 | 228.20 | 310,632 |
| 13 May 2024 | 238.60 | 238.60 | 234.60 | 235.00 | 235.00 | 131,355 |
| 10 May 2024 | 234.40 | 240.00 | 232.60 | 237.60 | 237.60 | 248,897 |
| 08 May 2024 | 228.20 | 231.20 | 226.60 | 231.20 | 231.20 | 162,105 |
| 07 May 2024 | 227.40 | 229.60 | 225.00 | 228.60 | 228.60 | 184,475 |
| 06 May 2024 | 222.80 | 226.20 | 221.80 | 225.60 | 225.60 | 143,541 |
| 03 May 2024 | 216.80 | 223.20 | 215.00 | 222.80 | 222.80 | 248,432 |
| 02 May 2024 | 222.00 | 222.40 | 212.80 | 214.00 | 214.00 | 353,497 |
| 30 Apr 2024 | 222.00 | 223.00 | 218.60 | 223.00 | 223.00 | 135,724 |
| 29 Apr 2024 | 223.00 | 225.80 | 221.60 | 221.60 | 221.60 | 383,394 |
| 26 Apr 2024 | 218.20 | 226.60 | 216.00 | 222.20 | 222.20 | 1,043,440 |
| 25 Apr 2024 | 212.00 | 216.80 | 209.40 | 216.00 | 216.00 | 690,770 |
| 24 Apr 2024 | 201.40 | 213.80 | 196.20 | 212.20 | 212.20 | 1,942,942 |
| 23 Apr 2024 | 184.80 | 200.80 | 184.40 | 199.30 | 199.30 | 1,404,507 |
| 22 Apr 2024 | 176.20 | 176.40 | 174.00 | 174.20 | 174.20 | 351,356 |
| 19 Apr 2024 | 171.40 | 176.40 | 170.60 | 176.20 | 176.20 | 254,317 |
| 18 Apr 2024 | 175.80 | 179.00 | 168.90 | 172.80 | 172.80 | 520,363 |
| 17 Apr 2024 | 175.80 | 179.70 | 175.00 | 175.80 | 175.80 | 218,607 |
| 16 Apr 2024 | 175.00 | 176.10 | 172.60 | 175.80 | 175.80 | 284,508 |
| 15 Apr 2024 | 178.20 | 181.30 | 177.10 | 177.60 | 177.60 | 191,069 |
| 12 Apr 2024 | 187.00 | 189.00 | 177.50 | 177.50 | 177.50 | 285,164 |
| 11 Apr 2024 | 182.00 | 186.60 | 179.00 | 184.80 | 184.80 | 349,796 |
| 10 Apr 2024 | 181.00 | 184.50 | 179.10 | 181.80 | 181.80 | 164,691 |
| 09 Apr 2024 | 186.70 | 187.10 | 180.50 | 180.90 | 180.90 | 151,459 |
| 08 Apr 2024 | 184.70 | 187.10 | 183.70 | 186.70 | 186.70 | 191,258 |
| 05 Apr 2024 | 179.60 | 185.80 | 178.50 | 185.20 | 185.20 | 183,532 |
| 04 Apr 2024 | 183.70 | 185.00 | 181.40 | 183.50 | 183.50 | 532,662 |
| 03 Apr 2024 | 181.10 | 185.00 | 178.50 | 183.70 | 183.70 | 303,006 |
| 02 Apr 2024 | 184.30 | 189.40 | 178.50 | 182.00 | 182.00 | 572,283 |
| 28 Mar 2024 | 191.10 | 193.20 | 189.90 | 192.10 | 192.10 | 139,446 |
| 27 Mar 2024 | 197.30 | 199.70 | 189.00 | 190.10 | 190.10 | 362,639 |
| 26 Mar 2024 | 198.80 | 200.80 | 190.00 | 197.30 | 197.30 | 408,316 |
| 25 Mar 2024 | 195.00 | 201.40 | 195.00 | 200.80 | 200.80 | 164,615 |
| 22 Mar 2024 | 193.40 | 196.90 | 193.20 | 195.00 | 195.00 | 286,369 |
| 22 Mar 2024 | 0.65 Dividend | |||||
| 21 Mar 2024 | 199.00 | 200.60 | 194.30 | 196.40 | 195.75 | 307,408 |
| 20 Mar 2024 | 196.00 | 196.70 | 193.20 | 196.40 | 195.75 | 326,439 |
| 19 Mar 2024 | 194.30 | 197.90 | 193.00 | 195.30 | 194.65 | 664,511 |
| 18 Mar 2024 | 194.00 | 195.50 | 192.40 | 194.30 | 193.66 | 176,550 |
| 15 Mar 2024 | 191.00 | 193.50 | 189.20 | 193.50 | 192.86 | 570,617 |
| 14 Mar 2024 | 191.00 | 191.90 | 186.20 | 191.00 | 190.37 | 378,168 |
| 13 Mar 2024 | 188.10 | 192.00 | 186.60 | 191.00 | 190.37 | 195,124 |
| 12 Mar 2024 | 186.20 | 187.40 | 181.00 | 187.10 | 186.48 | 502,157 |
| 11 Mar 2024 | 188.20 | 189.00 | 185.00 | 186.20 | 185.58 | 124,428 |
| 08 Mar 2024 | 192.00 | 192.20 | 187.80 | 189.30 | 188.67 | 212,289 |
| 07 Mar 2024 | 185.80 | 191.90 | 183.00 | 191.60 | 190.97 | 217,508 |
| 06 Mar 2024 | 183.80 | 186.60 | 180.00 | 186.00 | 185.38 | 309,511 |
| 05 Mar 2024 | 186.30 | 188.30 | 182.20 | 183.80 | 183.19 | 209,949 |
| 04 Mar 2024 | 188.70 | 191.90 | 184.50 | 186.30 | 185.68 | 365,358 |
| 01 Mar 2024 | 191.80 | 194.50 | 187.80 | 188.30 | 187.68 | 476,736 |
| 29 Feb 2024 | 184.50 | 189.70 | 182.90 | 189.30 | 188.67 | 438,818 |
| 28 Feb 2024 | 178.20 | 187.00 | 177.90 | 185.60 | 184.99 | 538,252 |
| 27 Feb 2024 | 178.90 | 182.50 | 175.50 | 175.60 | 175.02 | 783,983 |
| 26 Feb 2024 | 175.20 | 180.00 | 175.00 | 178.90 | 178.31 | 511,158 |
| 23 Feb 2024 | 171.00 | 175.50 | 168.50 | 175.50 | 174.92 | 195,411 |
| 22 Feb 2024 | 169.00 | 172.50 | 168.50 | 170.50 | 169.94 | 339,683 |
| 21 Feb 2024 | 166.90 | 167.00 | 163.10 | 164.70 | 164.15 | 126,245 |
| 20 Feb 2024 | 166.00 | 166.90 | 164.30 | 166.50 | 165.95 | 333,370 |
| 19 Feb 2024 | 164.00 | 166.30 | 161.90 | 166.00 | 165.45 | 89,947 |
| 16 Feb 2024 | 162.50 | 167.00 | 162.50 | 164.10 | 163.56 | 256,989 |
| 15 Feb 2024 | 160.00 | 162.60 | 159.60 | 161.90 | 161.36 | 269,360 |
| 14 Feb 2024 | 162.80 | 164.20 | 156.30 | 160.00 | 159.47 | 132,808 |
| 13 Feb 2024 | 165.20 | 166.00 | 162.50 | 162.90 | 162.36 | 663,516 |
| 12 Feb 2024 | 161.70 | 165.50 | 161.70 | 165.00 | 164.45 | 228,933 |
| 09 Feb 2024 | 158.30 | 162.10 | 157.70 | 161.70 | 161.16 | 216,342 |
| 08 Feb 2024 | 152.70 | 158.60 | 152.70 | 158.30 | 157.78 | 170,133 |
| 07 Feb 2024 | 151.60 | 154.60 | 150.50 | 152.70 | 152.19 | 291,369 |
| 06 Feb 2024 | 153.80 | 154.40 | 149.50 | 151.30 | 150.80 | 230,882 |
| 05 Feb 2024 | 151.50 | 155.00 | 150.90 | 153.60 | 153.09 | 202,712 |
| 02 Feb 2024 | 159.30 | 162.00 | 150.80 | 150.80 | 150.30 | 472,070 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.