Skip to main content
logo
Munters Group AB (publ) (LON:0RPO)
London flag London · Delayed Price · Currency is GBP · Price in SEK
154.90
-4.37 (-2.75%)
At close: Sep 2, 2026

LON:0RPO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 2, 2026159.25159.90154.00154.90154.90-2.75%68,907
Sep 1, 2026165.73166.00157.50159.27159.27-6.14%73,762
Aug 31, 2026171.00172.55167.40169.69169.690.04%28,681
Aug 28, 2026169.68170.70168.70169.63169.63-0.79%158,747
Aug 27, 2026174.80174.00167.88170.98170.98-1.63%160,419
Aug 26, 2026174.40175.65172.70173.81173.81-0.74%42,240
Aug 25, 2026173.48177.15172.30175.10175.100.96%190,590
Aug 24, 2026178.60177.90172.20173.43173.43-4.03%80,828
Aug 21, 2026176.90182.00178.25180.71180.712.30%106,489
Aug 20, 2026178.10178.00174.40176.65176.65-0.60%55,133
Aug 19, 2026179.68179.95176.95177.72177.72-3.00%16,181
Aug 18, 2026183.78183.80180.75183.22183.22-0.68%55,590
Aug 17, 2026187.58189.15183.70184.48184.48-0.99%10,303
Aug 14, 2026187.78188.60185.40186.33186.33-0.90%9,822
Aug 13, 2026186.05190.00185.35188.02188.020.98%12,358
Aug 12, 2026178.60188.05177.65186.20186.203.91%163,344
Aug 11, 2026175.18179.95174.20179.20179.200.79%6,259
Aug 10, 2026179.23181.00177.15177.80177.80-1.25%93,295
Aug 7, 2026180.95181.95179.05180.05180.05-0.70%1,014
Aug 6, 2026180.10182.08178.25181.33181.330.81%36,705
Aug 5, 2026180.35180.50178.75179.88179.872.26%1,399
Aug 4, 2026170.60179.40170.75175.89175.894.95%13,037
Aug 3, 2026171.73173.10165.98167.60167.60-2.37%14,006
Jul 31, 2026173.38177.10169.00171.67171.670.72%52,797
Jul 30, 2026164.50170.45163.00170.45170.454.22%3,077
Jul 29, 2026165.58166.10162.65163.55163.55-3.02%21,574
Jul 28, 2026174.00174.00165.38168.63168.63-3.36%117,647
Jul 27, 2026183.03182.60174.20174.50174.50-2.46%105,184
Jul 24, 2026179.68181.15178.25178.90178.90-2.24%19,058
Jul 23, 2026187.08188.00178.75183.00183.00-3.37%198,682
Jul 22, 2026181.48190.65180.00189.39189.393.78%223,835
Jul 21, 2026184.25184.78180.85182.50182.50-0.04%31,716
Jul 20, 2026188.50190.25181.60182.58182.585.78%49,174
Jul 17, 2026163.88183.00163.20172.60172.603.40%59,122
Jul 16, 2026168.70169.20165.45166.92166.92-0.84%11,506
Jul 15, 2026167.53170.10165.70168.33168.331.48%10,669
Jul 14, 2026163.18168.00161.70165.87165.871.77%44,944
Jul 13, 2026161.48164.00161.00163.00162.99-0.11%11,843
Jul 10, 2026163.23164.50161.55163.17163.171.24%8,099
Jul 9, 2026160.75162.65160.05161.17161.171.59%318,065
Jul 8, 2026165.43161.35157.45158.64158.64-6.55%119,182
Jul 7, 2026172.85173.18164.95169.75169.75-2.34%46,890
Jul 6, 2026175.28175.65172.00173.83173.83-0.84%27,038
Jul 3, 2026172.00176.58171.55175.30175.302.55%10,738
Jul 2, 2026171.68173.65167.85170.95170.95-1.10%57,858
Jul 1, 2026173.43174.58171.65172.84172.840.66%767,402
Jun 30, 2026168.50174.80169.15171.71171.712.34%7,824
Jun 29, 2026164.30170.25164.00167.78167.780.68%39,173
Jun 26, 2026170.75170.70164.75166.65166.65-4.73%32,468
Jun 25, 2026175.18178.40171.95174.92174.921.37%19,139