Munters Group AB (publ) (LON:0RPO)
London · Delayed Price · Currency is GBP · Price in SEK 126.10
-0.33 (-0.26%)
At close: Sep 12, 2025
Munters Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 126.15 | 132.90 | 126.30 | 129.11 | 129.11 | 1.79% | 784,536 |
| Sep 16, 2025 | 124.80 | 128.20 | 125.20 | 126.83 | 126.83 | 0.57% | 15,126 |
| Sep 15, 2025 | 126.55 | 126.96 | 124.90 | 126.12 | 126.12 | 0.01% | 3,227 |
| Sep 12, 2025 | 125.70 | 126.80 | 125.30 | 126.10 | 126.10 | -0.26% | 58,289 |
| Sep 11, 2025 | 127.45 | 128.30 | 125.40 | 126.43 | 126.43 | -1.44% | 20,776 |
| Sep 10, 2025 | 122.05 | 130.60 | 126.00 | 128.28 | 128.28 | 5.61% | 23,561 |
| Sep 9, 2025 | 122.25 | 122.90 | 120.50 | 121.46 | 121.46 | -1.57% | 23,064 |
| Sep 8, 2025 | 121.90 | 123.70 | 121.40 | 123.40 | 123.40 | 0.42% | 36,489 |
| Sep 5, 2025 | 123.25 | 123.60 | 121.30 | 122.89 | 122.89 | 0.73% | 52,585 |
| Sep 4, 2025 | 121.10 | 122.50 | 120.80 | 122.00 | 122.00 | 0.81% | 12,406 |
| Sep 3, 2025 | 123.35 | 123.30 | 119.95 | 121.02 | 121.02 | -2.95% | 26,084 |
| Sep 2, 2025 | 129.60 | 129.10 | 121.80 | 124.70 | 124.70 | -3.82% | 6,819 |
| Sep 1, 2025 | 129.60 | 130.80 | 129.10 | 129.65 | 129.65 | -0.80% | 283,513 |
| Aug 29, 2025 | 131.05 | 131.80 | 129.50 | 130.70 | 130.70 | 0.15% | 19,097 |
| Aug 28, 2025 | 130.35 | 131.85 | 130.30 | 130.50 | 130.50 | -0.08% | 6,824 |
| Aug 27, 2025 | 132.00 | 131.90 | 130.20 | 130.60 | 130.60 | -1.95% | 8,765 |
| Aug 26, 2025 | 134.45 | 134.40 | 131.50 | 133.20 | 133.20 | -1.30% | 54,161 |
| Aug 25, 2025 | 135.95 | 135.95 | 134.80 | 134.95 | 134.95 | -1.42% | 5,246 |
| Aug 22, 2025 | 131.85 | 137.60 | 131.10 | 136.90 | 136.90 | 2.90% | 84,009 |
| Aug 21, 2025 | 133.30 | 134.85 | 131.00 | 133.04 | 133.04 | -1.11% | 27,293 |
| Aug 20, 2025 | 137.10 | 135.70 | 133.80 | 134.53 | 134.53 | -2.31% | 16,027 |
| Aug 19, 2025 | 136.50 | 139.50 | 136.90 | 137.70 | 137.70 | 0.49% | 9,433 |
| Aug 18, 2025 | 140.10 | 139.30 | 136.30 | 137.02 | 137.02 | -2.56% | 17,126 |
| Aug 15, 2025 | 140.30 | 141.10 | 140.40 | 140.62 | 140.62 | 1.33% | 7,363 |
| Aug 14, 2025 | 136.30 | 140.40 | 137.90 | 138.77 | 138.77 | 2.07% | 26,490 |
| Aug 13, 2025 | 137.70 | 137.50 | 134.50 | 135.96 | 135.96 | 1.12% | 11,733 |
| Aug 12, 2025 | 133.20 | 138.00 | 132.70 | 134.46 | 134.46 | 0.64% | 16,747 |
| Aug 11, 2025 | 136.40 | 136.40 | 133.10 | 133.61 | 133.61 | -1.82% | 1,701,704 |
| Aug 8, 2025 | 137.80 | 137.65 | 135.00 | 136.09 | 136.09 | -0.89% | 5,567 |
| Aug 7, 2025 | 133.90 | 137.80 | 133.50 | 137.31 | 137.31 | 1.90% | 9,584 |
| Aug 6, 2025 | 135.55 | 137.20 | 133.00 | 134.76 | 134.76 | -1.02% | 12,109 |
| Aug 5, 2025 | 135.85 | 136.35 | 134.50 | 136.14 | 136.14 | 1.33% | 4,260 |
| Aug 4, 2025 | 135.35 | 135.45 | 133.20 | 134.35 | 134.35 | 0.29% | 5,350 |
| Aug 1, 2025 | 136.70 | 136.80 | 133.40 | 133.96 | 133.96 | -3.86% | 60,214 |
| Jul 31, 2025 | 141.90 | 143.50 | 137.80 | 139.33 | 139.33 | -0.86% | 42,842 |
| Jul 30, 2025 | 138.35 | 142.30 | 137.60 | 140.53 | 140.53 | 1.79% | 10,689 |
| Jul 29, 2025 | 138.35 | 139.10 | 137.00 | 138.07 | 138.07 | -1.80% | 39,498 |
| Jul 28, 2025 | 138.35 | 141.80 | 136.90 | 140.60 | 140.60 | 4.26% | 26,125 |
| Jul 25, 2025 | 133.90 | 136.00 | 133.95 | 134.86 | 134.86 | 0.29% | 90,921 |
| Jul 24, 2025 | 135.55 | 135.00 | 133.20 | 134.47 | 134.47 | 1.35% | 20,700 |
| Jul 23, 2025 | 127.35 | 134.45 | 127.20 | 132.68 | 132.68 | 5.11% | 971,637 |
| Jul 22, 2025 | 133.00 | 129.60 | 124.90 | 126.23 | 126.23 | -5.85% | 15,064 |
| Jul 21, 2025 | 134.15 | 136.00 | 131.20 | 134.08 | 134.08 | 2.29% | 1,193,995 |
| Jul 18, 2025 | 133.70 | 133.55 | 123.60 | 131.08 | 131.08 | 0.53% | 57,002 |
| Jul 17, 2025 | 128.50 | 131.50 | 129.19 | 130.38 | 130.38 | 1.90% | 17,569 |
| Jul 16, 2025 | 126.65 | 128.45 | 126.40 | 127.95 | 127.95 | 0.79% | 8,650 |
| Jul 15, 2025 | 126.55 | 130.10 | 126.95 | 126.95 | 126.95 | 0.28% | 4,459 |
| Jul 14, 2025 | 126.55 | 127.40 | 125.70 | 126.60 | 126.60 | -2.25% | 36,813 |
| Jul 11, 2025 | 126.25 | 130.50 | 125.80 | 129.51 | 129.51 | -5.67% | 35,704 |
| Jul 10, 2025 | 133.90 | 137.40 | 118.75 | 137.30 | 137.30 | 2.36% | 47,116 |