Munters Group AB (publ) (LON:0RPO)
London · Delayed Price · Currency is GBP · Price in SEK 169.40
-4.52 (-2.60%)
At close: Mar 26, 2026
LON:0RPO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 169.60 | 169.00 | 162.20 | 164.10 | 164.10 | -3.13% | 10,864 |
| Mar 26, 2026 | 171.85 | 172.40 | 168.90 | 169.40 | 169.40 | -2.60% | 73,146 |
| Mar 25, 2026 | 172.30 | 175.80 | 172.00 | 173.92 | 173.92 | 6.57% | 43,867 |
| Mar 24, 2026 | 164.70 | 167.60 | 161.00 | 163.19 | 163.19 | 2.16% | 4,004 |
| Mar 23, 2026 | 150.65 | 167.00 | 150.10 | 159.74 | 159.74 | -1.27% | 17,921 |
| Mar 20, 2026 | 160.40 | 162.60 | 158.60 | 161.80 | 161.80 | 2.18% | 16,603 |
| Mar 19, 2026 | 161.70 | 161.30 | 157.10 | 158.35 | 158.35 | -4.09% | 52,168 |
| Mar 18, 2026 | 165.10 | 169.20 | 163.80 | 165.10 | 165.10 | 1.35% | 28,979 |
| Mar 17, 2026 | 165.70 | 166.00 | 162.70 | 162.90 | 162.90 | 0.31% | 11,019 |
| Mar 16, 2026 | 165.80 | 168.00 | 162.25 | 162.40 | 162.40 | -1.40% | 70,408 |
| Mar 13, 2026 | 167.35 | 168.00 | 164.10 | 164.70 | 164.70 | -2.77% | 19,885 |
| Mar 12, 2026 | 168.50 | 171.60 | 164.50 | 169.40 | 169.40 | -0.41% | 76,808 |
| Mar 11, 2026 | 168.30 | 172.00 | 168.80 | 170.10 | 170.10 | -2.63% | 35,796 |
| Mar 10, 2026 | 168.40 | 175.70 | 166.90 | 174.70 | 174.70 | 7.18% | 75,541 |
| Mar 9, 2026 | 160.50 | 163.70 | 158.85 | 163.00 | 163.00 | -3.33% | 47,664 |
| Mar 6, 2026 | 172.80 | 173.65 | 166.40 | 168.61 | 168.61 | -0.71% | 7,950 |
| Mar 5, 2026 | 168.50 | 175.80 | 167.30 | 169.82 | 169.82 | 0.24% | 307,773 |
| Mar 4, 2026 | 169.10 | 171.50 | 168.45 | 169.41 | 169.41 | -1.79% | 100,530 |
| Mar 3, 2026 | 176.90 | 175.90 | 171.50 | 172.50 | 172.50 | -5.37% | 22,609 |
| Mar 2, 2026 | 184.10 | 186.50 | 181.00 | 182.29 | 182.29 | -1.57% | 41,302 |
| Feb 27, 2026 | 187.55 | 190.40 | 185.20 | 185.20 | 185.20 | -1.50% | 35,804 |
| Feb 26, 2026 | 188.80 | 192.40 | 184.50 | 188.02 | 188.02 | 0.38% | 44,044 |
| Feb 25, 2026 | 187.15 | 188.80 | 185.70 | 187.30 | 187.30 | 0.20% | 47,840 |
| Feb 24, 2026 | 182.85 | 188.30 | 185.20 | 186.93 | 186.93 | 1.97% | 24,052 |
| Feb 23, 2026 | 183.45 | 185.20 | 181.00 | 183.31 | 183.31 | -0.20% | 20,586 |
| Feb 20, 2026 | 185.70 | 186.00 | 182.50 | 183.69 | 183.69 | -0.59% | 11,419 |
| Feb 19, 2026 | 185.90 | 185.90 | 183.20 | 184.78 | 184.78 | -0.01% | 22,712 |
| Feb 18, 2026 | 188.30 | 187.20 | 181.60 | 184.81 | 184.81 | -0.80% | 29,454 |
| Feb 17, 2026 | 189.60 | 188.20 | 183.80 | 186.31 | 186.31 | -2.26% | 7,991 |
| Feb 16, 2026 | 196.55 | 192.90 | 188.40 | 190.61 | 190.61 | -0.03% | 8,308 |
| Feb 13, 2026 | 192.70 | 196.60 | 189.60 | 190.67 | 190.67 | -1.06% | 66,610 |
| Feb 12, 2026 | 197.10 | 196.00 | 190.00 | 192.70 | 192.70 | -1.32% | 96,569 |
| Feb 11, 2026 | 191.75 | 197.80 | 187.40 | 195.28 | 195.28 | 2.32% | 74,320 |
| Feb 10, 2026 | 197.75 | 198.30 | 190.30 | 190.85 | 190.85 | -1.22% | 81,033 |
| Feb 9, 2026 | 192.10 | 197.30 | 189.05 | 193.20 | 193.20 | 3.91% | 29,877 |
| Feb 6, 2026 | 185.50 | 191.30 | 184.00 | 185.93 | 185.93 | -0.12% | 39,180 |
| Feb 5, 2026 | 194.05 | 194.70 | 183.30 | 186.16 | 186.16 | -1.92% | 214,997 |
| Feb 4, 2026 | 184.20 | 192.60 | 185.40 | 189.80 | 189.80 | 4.05% | 192,647 |
| Feb 3, 2026 | 174.85 | 187.80 | 174.90 | 182.40 | 182.40 | 6.97% | 130,239 |
| Feb 2, 2026 | 170.65 | 173.50 | 167.65 | 170.51 | 170.51 | -2.36% | 52,174 |
| Jan 30, 2026 | 174.45 | 178.00 | 171.90 | 174.64 | 174.64 | 5.24% | 83,177 |
| Jan 29, 2026 | 151.85 | 172.30 | 156.70 | 165.95 | 165.95 | -0.39% | 161,207 |
| Jan 28, 2026 | 165.90 | 166.60 | 163.10 | 166.60 | 166.60 | -0.99% | 120,520 |
| Jan 27, 2026 | 176.00 | 176.70 | 164.90 | 168.27 | 168.27 | -3.04% | 377,261 |
| Jan 26, 2026 | 175.45 | 175.40 | 170.40 | 173.54 | 173.54 | -1.44% | 51,445 |
| 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 |