Skip to main content
logo
Munters Group AB (publ) (LON:0RPO)
London flag London · Delayed Price · Currency is GBP · Price in SEK
161.88
+4.26 (2.70%)
At close: Oct 27, 2025

Munters Group AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 2025162.15165.80159.30161.88161.882.70%327,727
Oct 24, 2025144.20167.00149.40157.62157.6223.37%300,158
Oct 23, 2025126.85129.00126.80127.76127.761.60%26,750
Oct 22, 2025123.55129.60122.30125.75125.753.59%129,509
Oct 21, 2025119.45123.30121.00121.40121.404.65%61,078
Oct 20, 2025116.10119.20115.95116.00116.00-0.04%13,078
Oct 17, 2025115.75117.00114.60116.04116.04-0.37%26,399
Oct 16, 2025112.80119.20113.50116.47116.472.27%50,506
Oct 15, 2025114.85114.70110.70113.89113.890.63%18,724
Oct 14, 2025114.35114.40112.10113.18113.180.62%10,296
Oct 13, 2025112.10113.20111.90112.48112.48-1.93%223,900
Oct 10, 2025114.35115.70112.30114.69114.69-0.17%47,841
Oct 9, 2025114.45116.70114.20114.89114.891.27%83,136
Oct 8, 2025114.25114.45113.40113.45113.45-1.74%78,360
Oct 7, 2025115.65116.20113.80115.46115.46-0.11%133,263
Oct 6, 2025113.80116.25112.80115.58115.581.83%244,941
Oct 3, 2025114.35114.66112.20113.51113.51-1.52%63,340
Oct 2, 2025116.70119.00113.90115.26115.261.33%79,522
Oct 1, 2025111.55114.70111.60113.74113.740.10%199,974
Sep 30, 2025114.65115.00110.10113.62113.620.15%87,224
Sep 29, 2025114.05115.50112.80113.46113.460.17%122,732
Sep 26, 2025113.80114.50111.80113.27113.27-1.18%94,175
Sep 25, 2025122.85121.30113.70114.62114.62-7.96%153,789
Sep 24, 2025128.60128.40122.70124.53124.53-6.03%63,738
Sep 23, 2025134.65137.60130.60132.52132.52-1.83%45,098
Sep 22, 2025135.85136.80133.90134.99134.99-1.85%803,839
Sep 19, 2025139.75140.40135.05137.54137.54-0.88%83,747
Sep 18, 2025133.90141.40133.95138.76138.767.47%248,639
Sep 17, 2025126.15132.90126.30129.11129.111.79%784,536
Sep 16, 2025124.80128.20125.20126.83126.830.57%15,126
Sep 15, 2025126.55126.96124.90126.12126.120.01%3,227
Sep 12, 2025125.70126.80125.30126.10126.10-0.26%58,289
Sep 11, 2025127.45128.30125.40126.43126.43-1.44%20,776
Sep 10, 2025122.05130.60126.00128.28128.285.61%23,561
Sep 9, 2025122.25122.90120.50121.46121.46-1.57%23,064
Sep 8, 2025121.90123.70121.40123.40123.400.42%36,489
Sep 5, 2025123.25123.60121.30122.89122.890.73%52,585
Sep 4, 2025121.10122.50120.80122.00122.000.81%12,406
Sep 3, 2025123.35123.30119.95121.02121.02-2.95%26,084
Sep 2, 2025129.60129.10121.80124.70124.70-3.82%6,819
Sep 1, 2025129.60130.80129.10129.65129.65-0.80%283,513
Aug 29, 2025131.05131.80129.50130.70130.700.15%19,097
Aug 28, 2025130.35131.85130.30130.50130.50-0.08%6,824
Aug 27, 2025132.00131.90130.20130.60130.60-1.95%8,765
Aug 26, 2025134.45134.40131.50133.20133.20-1.30%54,161
Aug 25, 2025135.95135.95134.80134.95134.95-1.42%5,246
Aug 22, 2025131.85137.60131.10136.90136.902.90%84,009
Aug 21, 2025133.30134.85131.00133.04133.04-1.11%27,293
Aug 20, 2025137.10135.70133.80134.53134.53-2.31%16,027
Aug 19, 2025136.50139.50136.90137.70137.700.49%9,433