Skip to main content
logo
Munters Group AB (publ) (LON:0RPO)
London flag London · Delayed Price · Currency is GBP · Price in SEK
170.70
0.00 (0.00%)
At close: Dec 23, 2025

Munters Group AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 23, 2025171.65172.20170.60170.70170.700.20%20,676
Dec 22, 2025171.75173.40170.10170.36170.36-0.57%4,193
Dec 19, 2025180.50174.50169.60171.35171.35-3.64%45,490
Dec 18, 2025181.30180.10176.10177.81177.81-2.83%8,696
Dec 17, 2025185.50186.50179.90183.00183.00-1.61%62,060
Dec 16, 2025183.25186.00182.80186.00186.003.68%63,148
Dec 15, 2025177.60180.10177.70179.40179.40-0.57%15,502
Dec 12, 2025181.50185.50177.70180.44180.44-0.99%76,086
Dec 11, 2025184.80187.30179.70182.24182.241.97%103,823
Dec 10, 2025184.50180.20176.70178.71178.71-2.28%8,550
Dec 9, 2025181.30185.30182.20182.89182.891.59%31,694
Dec 8, 2025178.35181.70178.30180.03180.031.23%89,891
Dec 5, 2025177.10178.95176.00177.85177.852.29%115,635
Dec 4, 2025171.65176.70171.80173.87173.871.45%22,202
Dec 3, 2025170.55175.90168.20171.38171.38-0.42%33,441
Dec 2, 2025161.20174.00164.60172.09172.096.62%75,410
Dec 1, 2025160.90161.41159.90161.41161.410.94%7,663
Nov 28, 2025159.85161.60158.50159.90159.901.02%19,416
Nov 27, 2025158.45160.10157.90158.28158.281.87%4,633
Nov 26, 2025158.65157.80154.70155.37155.37-2.41%3,803
Nov 25, 2025160.40161.20157.90159.21159.212.20%45,867
Nov 24, 2025156.70160.80154.80155.78155.78-0.11%84,316
Nov 21, 2025155.25159.30153.70155.95155.95-6.43%20,419
Nov 20, 2025166.55174.50163.60166.66166.665.62%25,879
Nov 19, 2025156.50159.60156.10157.79157.79-0.69%15,381
Nov 18, 2025161.70161.20156.60158.88158.88-3.20%40,010
Nov 17, 2025164.30166.70162.55164.13164.130.28%115,821
Nov 14, 2025164.10165.70162.00163.66163.66-3.24%116,916
Nov 13, 2025176.20173.84165.80169.14168.34-3.82%21,516
Nov 12, 2025165.80182.10165.80175.86175.0314.33%175,869
Nov 11, 2025154.15154.30153.20153.81153.091.21%16,776
Nov 10, 2025150.55153.60150.70151.98151.262.82%14,785
Nov 7, 2025148.00148.30146.60147.81147.11-1.74%16,749
Nov 6, 2025150.75151.90147.50150.43149.72-1.65%698,012
Nov 5, 2025152.10155.25151.60152.96152.24-5.05%26,399
Nov 4, 2025163.45162.50154.80161.10160.34-1.16%36,805
Nov 3, 2025160.40165.90159.60162.99162.211.25%70,065
Oct 31, 2025165.20166.35158.40160.98160.22-1.44%178,671
Oct 30, 2025159.25165.80157.80163.33162.561.70%123,348
Oct 29, 2025158.75161.70159.30160.60159.840.18%34,241
Oct 28, 2025163.35164.65157.10160.31159.56-0.97%56,778
Oct 27, 2025162.15165.80159.30161.88161.112.70%327,727
Oct 24, 2025144.20167.00149.40157.62156.8723.37%300,158
Oct 23, 2025126.85129.00126.80127.76127.161.60%26,750
Oct 22, 2025123.55129.60122.30125.75125.163.59%129,509
Oct 21, 2025119.45123.30121.00121.40120.824.65%61,078
Oct 20, 2025116.10119.20115.95116.00115.45-0.04%13,078
Oct 17, 2025115.75117.00114.60116.04115.49-0.37%26,399
Oct 16, 2025112.80119.20113.50116.47115.922.27%50,506
Oct 15, 2025114.85114.70110.70113.89113.350.63%18,724