Stockholm - Delayed Quote SEK
Munters Group AB (publ) (MTRS.ST)
132.50
+8.60
+(6.94%)
At close: 5:29:59 PM GMT+2
Currency in SEK Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 2, 2025 | 126.60 | 133.10 | 125.50 | 132.50 | 132.50 | 1,361,085 |
| Apr 30, 2025 | 119.30 | 125.20 | 118.50 | 123.90 | 123.90 | 1,308,941 |
| Apr 29, 2025 | 122.50 | 126.90 | 115.80 | 118.50 | 118.50 | 2,615,307 |
| Apr 28, 2025 | 109.50 | 112.00 | 108.30 | 110.30 | 110.30 | 564,823 |
| Apr 25, 2025 | 110.20 | 110.90 | 108.60 | 109.50 | 109.50 | 348,062 |
| Apr 24, 2025 | 107.80 | 108.50 | 105.60 | 108.40 | 108.40 | 388,650 |
| Apr 23, 2025 | 102.70 | 111.10 | 100.80 | 108.00 | 108.00 | 1,201,892 |
| Apr 22, 2025 | 103.20 | 103.40 | 98.50 | 100.30 | 100.30 | 923,356 |
| Apr 17, 2025 | 102.40 | 103.50 | 100.00 | 100.00 | 100.00 | 140,860 |
| Apr 16, 2025 | 101.50 | 101.50 | 99.45 | 100.90 | 100.90 | 530,679 |
| Apr 15, 2025 | 102.00 | 105.10 | 101.20 | 104.50 | 104.50 | 358,133 |
| Apr 14, 2025 | 104.10 | 104.10 | 100.60 | 102.40 | 102.40 | 504,219 |
| Apr 11, 2025 | 103.50 | 103.50 | 97.55 | 100.00 | 100.00 | 1,617,966 |
| Apr 10, 2025 | 109.80 | 110.00 | 102.20 | 102.50 | 102.50 | 1,593,126 |
| Apr 9, 2025 | 97.15 | 99.40 | 94.80 | 95.00 | 95.00 | 837,212 |
| Apr 8, 2025 | 101.20 | 103.70 | 99.35 | 101.10 | 101.10 | 542,548 |
| Apr 7, 2025 | 94.10 | 106.20 | 91.90 | 98.45 | 98.45 | 1,975,094 |
| Apr 4, 2025 | 101.70 | 103.60 | 96.90 | 101.20 | 101.20 | 1,997,296 |
| Apr 3, 2025 | 104.20 | 109.00 | 100.50 | 100.50 | 100.50 | 1,500,519 |
| Apr 2, 2025 | 103.60 | 108.00 | 102.80 | 108.00 | 108.00 | 748,151 |
| Apr 1, 2025 | 103.00 | 104.50 | 101.50 | 104.10 | 104.10 | 1,580,326 |
| Mar 31, 2025 | 104.00 | 104.50 | 100.50 | 101.70 | 101.70 | 953,882 |
| Mar 28, 2025 | 109.30 | 110.10 | 105.00 | 105.00 | 105.00 | 953,101 |
| Mar 27, 2025 | 114.50 | 115.40 | 110.30 | 110.30 | 110.30 | 1,051,348 |
| Mar 26, 2025 | 121.70 | 122.30 | 117.20 | 117.20 | 117.20 | 435,399 |
| Mar 25, 2025 | 124.70 | 124.80 | 119.60 | 120.60 | 120.60 | 1,035,973 |
| Mar 24, 2025 | 125.00 | 126.90 | 123.90 | 126.80 | 126.80 | 827,712 |
| Mar 21, 2025 | 124.10 | 125.30 | 121.70 | 122.90 | 122.90 | 1,442,664 |
| Mar 20, 2025 | 127.90 | 127.90 | 123.50 | 126.30 | 126.30 | 689,574 |
| Mar 19, 2025 | 126.40 | 128.30 | 123.50 | 127.00 | 127.00 | 923,975 |
| Mar 18, 2025 | 126.00 | 127.50 | 125.00 | 126.40 | 126.40 | 827,957 |
| Mar 17, 2025 | 125.20 | 127.00 | 123.80 | 124.90 | 124.90 | 455,873 |
| Mar 14, 2025 | 123.10 | 125.90 | 123.10 | 124.70 | 124.70 | 406,561 |
| Mar 13, 2025 | 123.70 | 126.60 | 122.30 | 123.70 | 123.70 | 434,320 |
| Mar 12, 2025 | 124.00 | 125.80 | 122.70 | 123.90 | 123.90 | 481,957 |
| Mar 11, 2025 | 123.60 | 125.00 | 121.30 | 122.50 | 122.50 | 580,957 |
| Mar 10, 2025 | 128.30 | 128.40 | 122.10 | 123.30 | 123.30 | 485,600 |
| Mar 7, 2025 | 126.70 | 127.70 | 124.30 | 126.70 | 126.70 | 605,021 |
| Mar 6, 2025 | 129.30 | 130.80 | 126.40 | 129.20 | 129.20 | 464,231 |
| Mar 5, 2025 | 128.00 | 130.10 | 124.90 | 128.30 | 128.30 | 617,622 |
| Mar 4, 2025 | 131.00 | 131.30 | 124.10 | 124.30 | 124.30 | 628,705 |
| Mar 3, 2025 | 134.70 | 135.70 | 132.00 | 132.80 | 132.80 | 450,545 |
| Feb 28, 2025 | 134.10 | 136.90 | 132.10 | 133.90 | 133.90 | 1,147,481 |
| Feb 27, 2025 | 142.00 | 144.50 | 138.20 | 138.20 | 138.20 | 544,656 |
| Feb 26, 2025 | 140.00 | 144.70 | 140.00 | 143.40 | 143.40 | 450,883 |
| Feb 25, 2025 | 138.10 | 140.60 | 137.40 | 138.00 | 138.00 | 463,829 |
| Feb 24, 2025 | 144.00 | 144.40 | 137.90 | 139.20 | 139.20 | 1,135,217 |
| Feb 21, 2025 | 145.40 | 148.50 | 143.30 | 144.10 | 144.10 | 674,338 |
| Feb 20, 2025 | 146.80 | 148.50 | 144.10 | 145.60 | 145.60 | 485,495 |
| Feb 19, 2025 | 150.00 | 151.20 | 145.00 | 146.90 | 146.90 | 786,914 |
| Feb 18, 2025 | 150.50 | 152.90 | 148.00 | 151.40 | 151.40 | 754,555 |
| Feb 17, 2025 | 151.40 | 152.60 | 149.30 | 150.00 | 150.00 | 351,440 |
| Feb 14, 2025 | 151.20 | 152.30 | 148.90 | 151.40 | 151.40 | 745,528 |
| Feb 13, 2025 | 149.10 | 152.20 | 147.10 | 150.40 | 150.40 | 766,844 |
| Feb 12, 2025 | 152.80 | 152.80 | 148.20 | 148.20 | 148.20 | 1,322,082 |
| Feb 11, 2025 | 155.70 | 156.00 | 151.50 | 151.90 | 151.90 | 430,521 |
| Feb 10, 2025 | 155.00 | 157.00 | 152.70 | 156.60 | 156.60 | 503,302 |
| Feb 7, 2025 | 159.50 | 161.00 | 151.20 | 153.00 | 153.00 | 704,913 |
| Feb 6, 2025 | 155.10 | 159.40 | 153.30 | 157.10 | 157.10 | 933,258 |
| Feb 5, 2025 | 163.00 | 164.00 | 148.30 | 153.00 | 153.00 | 2,514,714 |
| Feb 4, 2025 | 171.00 | 172.00 | 167.60 | 170.30 | 170.30 | 467,600 |
| Feb 3, 2025 | 170.10 | 172.30 | 165.40 | 171.20 | 171.20 | 679,613 |
| Jan 31, 2025 | 175.20 | 180.20 | 174.90 | 177.70 | 177.70 | 550,412 |
| Jan 30, 2025 | 174.00 | 174.60 | 170.20 | 174.60 | 174.60 | 706,079 |
| Jan 29, 2025 | 169.50 | 175.00 | 168.90 | 171.90 | 171.90 | 911,280 |
| Jan 28, 2025 | 175.00 | 176.00 | 163.10 | 165.80 | 165.80 | 1,888,730 |
| Jan 27, 2025 | 189.00 | 189.00 | 172.30 | 173.00 | 173.00 | 2,086,051 |
| Jan 24, 2025 | 202.40 | 206.40 | 198.10 | 201.20 | 201.20 | 214,731 |
| Jan 23, 2025 | 203.80 | 203.80 | 199.40 | 200.60 | 200.60 | 307,518 |
| Jan 22, 2025 | 193.70 | 208.20 | 193.20 | 201.60 | 201.60 | 593,928 |
| Jan 21, 2025 | 188.00 | 189.70 | 184.00 | 189.70 | 189.70 | 330,384 |
| Jan 20, 2025 | 193.50 | 194.90 | 190.20 | 191.00 | 191.00 | 174,994 |
| Jan 17, 2025 | 194.50 | 196.20 | 192.20 | 192.80 | 192.80 | 328,537 |
| Jan 16, 2025 | 187.60 | 193.80 | 187.20 | 193.20 | 193.20 | 313,110 |
| Jan 15, 2025 | 176.20 | 184.80 | 176.20 | 182.90 | 182.90 | 450,893 |
| Jan 14, 2025 | 183.50 | 185.00 | 173.70 | 176.20 | 176.20 | 858,655 |
| Jan 13, 2025 | 185.80 | 190.30 | 182.90 | 183.00 | 183.00 | 292,910 |
| Jan 10, 2025 | 190.10 | 191.60 | 185.20 | 185.20 | 185.20 | 228,278 |
| Jan 9, 2025 | 188.00 | 190.60 | 186.50 | 190.10 | 190.10 | 183,588 |
| Jan 8, 2025 | 188.20 | 192.70 | 186.00 | 188.10 | 188.10 | 199,303 |
| Jan 7, 2025 | 189.90 | 197.20 | 188.30 | 190.10 | 190.10 | 395,691 |
| Jan 3, 2025 | 189.50 | 190.40 | 185.60 | 186.10 | 186.10 | 148,298 |
| Jan 2, 2025 | 186.00 | 189.80 | 186.00 | 189.50 | 189.50 | 140,652 |
| Dec 30, 2024 | 184.50 | 186.60 | 182.00 | 186.00 | 186.00 | 198,466 |
| Dec 27, 2024 | 183.50 | 186.90 | 183.00 | 184.70 | 184.70 | 170,706 |
| Dec 23, 2024 | 181.40 | 184.20 | 179.80 | 182.90 | 182.90 | 110,922 |
| Dec 20, 2024 | 178.10 | 183.10 | 177.90 | 181.30 | 181.30 | 649,982 |
| Dec 19, 2024 | 184.00 | 186.60 | 180.40 | 180.90 | 180.90 | 287,907 |
| Dec 18, 2024 | 188.60 | 191.80 | 187.50 | 189.20 | 189.20 | 160,820 |
| Dec 17, 2024 | 189.70 | 191.00 | 185.60 | 188.80 | 188.80 | 187,637 |
| Dec 16, 2024 | 190.40 | 193.60 | 188.80 | 191.00 | 191.00 | 222,376 |
| Dec 13, 2024 | 196.70 | 198.00 | 190.90 | 191.30 | 191.30 | 287,323 |
| Dec 12, 2024 | 192.60 | 197.60 | 192.20 | 196.70 | 196.70 | 357,111 |
| Dec 11, 2024 | 187.00 | 193.00 | 186.50 | 192.20 | 192.20 | 313,684 |
| Dec 10, 2024 | 186.20 | 190.80 | 184.50 | 189.90 | 189.90 | 327,810 |
| Dec 9, 2024 | 186.00 | 191.70 | 185.00 | 187.40 | 187.40 | 445,566 |
| Dec 6, 2024 | 180.40 | 184.00 | 180.10 | 181.20 | 181.20 | 392,262 |
| Dec 5, 2024 | 182.40 | 183.00 | 179.50 | 180.90 | 180.90 | 409,963 |
| Dec 4, 2024 | 180.90 | 186.00 | 180.00 | 182.50 | 182.50 | 599,471 |
| Dec 3, 2024 | 179.00 | 184.30 | 177.60 | 181.00 | 181.00 | 694,182 |
| Dec 2, 2024 | 171.60 | 180.00 | 171.30 | 179.00 | 179.00 | 435,863 |
| Nov 29, 2024 | 168.90 | 173.40 | 168.90 | 173.40 | 173.40 | 641,951 |
| Nov 28, 2024 | 168.00 | 173.10 | 168.00 | 169.90 | 169.90 | 201,797 |
| Nov 27, 2024 | 168.60 | 170.70 | 166.70 | 167.40 | 167.40 | 355,512 |
| Nov 26, 2024 | 171.00 | 171.80 | 168.50 | 168.50 | 168.50 | 393,795 |
| Nov 25, 2024 | 173.10 | 176.40 | 171.80 | 171.80 | 171.80 | 351,829 |
| Nov 22, 2024 | 175.30 | 177.70 | 170.50 | 172.00 | 172.00 | 205,618 |
| Nov 21, 2024 | 176.50 | 178.70 | 171.40 | 175.30 | 175.30 | 309,161 |
| Nov 20, 2024 | 173.00 | 180.20 | 173.00 | 176.10 | 176.10 | 399,235 |
| Nov 19, 2024 | 167.20 | 172.70 | 166.70 | 171.70 | 171.70 | 278,689 |
| Nov 18, 2024 | 169.50 | 170.00 | 165.20 | 166.50 | 166.50 | 258,981 |
| Nov 15, 2024 | 175.00 | 176.10 | 168.70 | 169.80 | 169.80 | 371,229 |
| Nov 14, 2024 | 168.70 | 175.50 | 168.00 | 175.00 | 175.00 | 280,253 |
| Nov 13, 2024 | 173.60 | 174.80 | 166.90 | 168.70 | 168.70 | 417,358 |
| Nov 12, 2024 | 171.60 | 177.70 | 171.20 | 174.50 | 174.50 | 287,655 |
| Nov 11, 2024 | 171.20 | 178.60 | 171.20 | 175.40 | 175.40 | 268,907 |
| Nov 8, 2024 | 172.50 | 174.70 | 170.90 | 171.20 | 171.20 | 200,694 |
| Nov 7, 2024 | 162.10 | 174.00 | 162.10 | 173.00 | 173.00 | 1,612,688 |
| Nov 6, 2024 | 175.20 | 175.90 | 161.40 | 161.40 | 161.40 | 1,196,130 |
| 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 |
Related Tickers
CAMBI.OL Cambi ASA
17.70
+1.14%
688376.SS MayAir Technology (China) Co., Ltd.
36.26
+3.42%
PRV.L Porvair plc
750.00
-0.53%
ACC.OL Aker Carbon Capture ASA
2.5540
-0.16%
ENVI.AS Envipco Holding N.V.
5.72
+9.16%
FTEK Fuel Tech, Inc.
0.9500
-2.06%
ARQ Arq, Inc.
4.2300
+11.02%
CECO CECO Environmental Corp.
25.92
+6.19%
VLTO Veralto Corporation
95.53
+1.40%
ADUR Aduro Clean Technologies Inc.
5.55
+5.11%