Munters Group AB (publ) (LON:0RPO)
London · Delayed Price · Currency is GBP · Price in SEK 175.05
-1.03 (-0.58%)
At close: Jan 26, 2026
Munters Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 26, 2026 | 174.80 | 175.40 | 170.40 | 175.05 | 175.05 | -0.58% | 8,303 |
| Jan 23, 2026 | 178.85 | 179.20 | 174.20 | 176.08 | 176.08 | -1.42% | 46,548 |
| Jan 22, 2026 | 175.55 | 180.40 | 177.40 | 178.61 | 178.60 | 3.36% | 44,011 |
| Jan 21, 2026 | 172.10 | 175.40 | 168.50 | 172.80 | 172.80 | 2.84% | 18,066 |
| Jan 20, 2026 | 167.55 | 170.20 | 165.80 | 168.02 | 168.02 | -0.11% | 38,076 |
| Jan 19, 2026 | 167.35 | 169.00 | 165.80 | 168.20 | 168.20 | -3.23% | 57,138 |
| Jan 16, 2026 | 170.85 | 175.00 | 171.85 | 173.82 | 173.82 | 2.30% | 19,925 |
| Jan 15, 2026 | 168.80 | 171.40 | 168.10 | 169.90 | 169.90 | 2.31% | 49,777 |
| Jan 14, 2026 | 166.85 | 167.60 | 164.70 | 166.06 | 166.06 | -2.00% | 28,922 |
| Jan 13, 2026 | 167.55 | 172.25 | 167.60 | 169.45 | 169.45 | 1.08% | 42,952 |
| Jan 12, 2026 | 168.40 | 168.80 | 165.50 | 167.65 | 167.65 | -2.01% | 30,619 |
| Jan 9, 2026 | 172.20 | 172.90 | 167.80 | 171.09 | 171.09 | 0.02% | 29,867 |
| Jan 8, 2026 | 167.85 | 172.50 | 169.15 | 171.05 | 171.05 | 1.51% | 92,994 |
| Jan 7, 2026 | 175.35 | 172.90 | 165.30 | 168.51 | 168.51 | -6.32% | 301,900 |
| Jan 5, 2026 | 188.30 | 186.55 | 177.20 | 179.87 | 179.87 | -4.85% | 41,832 |
| Jan 2, 2026 | 183.05 | 193.90 | 184.00 | 189.04 | 189.04 | 10.72% | 39,223 |
| Dec 30, 2025 | 172.30 | 171.90 | 170.60 | 170.74 | 170.74 | 1.03% | 2,107 |
| Dec 29, 2025 | 171.05 | 172.00 | 168.90 | 169.00 | 169.00 | -1.00% | 3,715 |
| Dec 23, 2025 | 171.65 | 172.20 | 170.60 | 170.70 | 170.70 | 0.20% | 20,676 |
| Dec 22, 2025 | 171.75 | 173.40 | 170.10 | 170.36 | 170.36 | -0.57% | 4,193 |
| Dec 19, 2025 | 180.50 | 174.50 | 169.60 | 171.35 | 171.35 | -3.64% | 45,490 |
| Dec 18, 2025 | 181.30 | 180.10 | 176.10 | 177.81 | 177.81 | -2.83% | 8,696 |
| Dec 17, 2025 | 185.50 | 186.50 | 179.90 | 183.00 | 183.00 | -1.61% | 62,060 |
| Dec 16, 2025 | 183.25 | 186.00 | 182.80 | 186.00 | 186.00 | 3.68% | 63,148 |
| Dec 15, 2025 | 177.60 | 180.10 | 177.70 | 179.40 | 179.40 | -0.57% | 15,502 |
| Dec 12, 2025 | 181.50 | 185.50 | 177.70 | 180.44 | 180.44 | -0.99% | 76,086 |
| Dec 11, 2025 | 184.80 | 187.30 | 179.70 | 182.24 | 182.24 | 1.97% | 103,823 |
| Dec 10, 2025 | 184.50 | 180.20 | 176.70 | 178.71 | 178.71 | -2.28% | 8,550 |
| Dec 9, 2025 | 181.30 | 185.30 | 182.20 | 182.89 | 182.89 | 1.59% | 31,694 |
| Dec 8, 2025 | 178.35 | 181.70 | 178.30 | 180.03 | 180.03 | 1.23% | 89,891 |
| Dec 5, 2025 | 177.10 | 178.95 | 176.00 | 177.85 | 177.85 | 2.29% | 115,635 |
| Dec 4, 2025 | 171.65 | 176.70 | 171.80 | 173.87 | 173.87 | 1.45% | 22,202 |
| Dec 3, 2025 | 170.55 | 175.90 | 168.20 | 171.38 | 171.38 | -0.42% | 33,441 |
| Dec 2, 2025 | 161.20 | 174.00 | 164.60 | 172.09 | 172.09 | 6.62% | 75,410 |
| Dec 1, 2025 | 160.90 | 161.41 | 159.90 | 161.41 | 161.41 | 0.94% | 7,663 |
| Nov 28, 2025 | 159.85 | 161.60 | 158.50 | 159.90 | 159.90 | 1.02% | 19,416 |
| Nov 27, 2025 | 158.45 | 160.10 | 157.90 | 158.28 | 158.28 | 1.87% | 4,633 |
| Nov 26, 2025 | 158.65 | 157.80 | 154.70 | 155.37 | 155.37 | -2.41% | 3,803 |
| Nov 25, 2025 | 160.40 | 161.20 | 157.90 | 159.21 | 159.21 | 2.20% | 45,867 |
| Nov 24, 2025 | 156.70 | 160.80 | 154.80 | 155.78 | 155.78 | -0.11% | 84,316 |
| Nov 21, 2025 | 155.25 | 159.30 | 153.70 | 155.95 | 155.95 | -6.43% | 20,419 |
| Nov 20, 2025 | 166.55 | 174.50 | 163.60 | 166.66 | 166.66 | 5.62% | 25,879 |
| Nov 19, 2025 | 156.50 | 159.60 | 156.10 | 157.79 | 157.79 | -0.69% | 15,381 |
| Nov 18, 2025 | 161.70 | 161.20 | 156.60 | 158.88 | 158.88 | -3.20% | 40,010 |
| Nov 17, 2025 | 164.30 | 166.70 | 162.55 | 164.13 | 164.13 | 0.28% | 115,821 |
| Nov 14, 2025 | 164.10 | 165.70 | 162.00 | 163.66 | 163.66 | -3.24% | 116,916 |
| Nov 13, 2025 | 176.20 | 173.84 | 165.80 | 169.14 | 168.34 | -3.82% | 21,516 |
| Nov 12, 2025 | 165.80 | 182.10 | 165.80 | 175.86 | 175.03 | 14.33% | 175,869 |
| Nov 11, 2025 | 154.15 | 154.30 | 153.20 | 153.81 | 153.09 | 1.21% | 16,776 |
| Nov 10, 2025 | 150.55 | 153.60 | 150.70 | 151.98 | 151.26 | 2.82% | 14,785 |