Skip to main content
logo
Munters Group AB (publ) (LON:0RPO)
London flag London · Delayed Price · Currency is GBP · Price in SEK
172.60
+5.68 (3.40%)
At close: Jul 17, 2026

LON:0RPO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 24, 2026172.25172.85166.55172.55172.55-1.11%4,398
Jun 23, 2026174.25176.65171.90174.50174.490.73%74,288
Jun 22, 2026179.48180.00169.60173.23173.23-3.17%2,102,470
Jun 18, 2026191.33192.05178.90178.90178.90-7.76%165,328
Jun 17, 2026199.75200.20187.50193.94193.94-1.51%42,660
Jun 16, 2026199.23200.70194.20196.92196.92-1.79%9,465
Jun 15, 2026199.55205.65197.10200.52200.524.09%22,104
Jun 12, 2026196.43196.10189.30192.65192.650.63%59,265
Jun 11, 2026194.00195.25190.50191.43191.43-3.46%2,218,213
Jun 10, 2026202.45202.00194.05198.30198.30-4.48%18,661
Jun 9, 2026209.80211.50200.00207.61207.610.65%25,679
Jun 8, 2026199.75210.50199.65206.27206.27-0.28%21,859
Jun 5, 2026208.40210.50201.60206.85206.851.65%77,529
Jun 4, 2026202.38207.40201.60203.49203.49-0.95%41,267
Jun 3, 2026201.28208.00200.90205.43205.434.23%59,272
Jun 2, 2026190.00201.00190.45197.09197.092.09%22,117
Jun 1, 2026194.45195.20188.50193.06193.06-1.02%37,497
May 29, 2026194.20195.45189.23195.05195.05-0.97%173,016
May 28, 2026204.03203.10188.80196.96196.96-4.63%37,470
May 27, 2026206.05208.90203.80206.51206.511.97%99,607
May 26, 2026204.60206.00199.35202.53202.52-1.83%5,958
May 25, 2026206.40208.90205.00206.30206.301.61%3,305
May 22, 2026201.70205.30201.75203.03203.030.65%51,966
May 21, 2026203.43203.70199.20201.72201.72-0.53%18,540
May 20, 2026197.80205.15197.70202.79202.791.21%119,300
May 19, 2026199.03204.40196.15200.37200.37-0.05%95,958
May 18, 2026198.95204.25198.43200.47200.46-0.16%279,997
May 15, 2026203.03204.20198.73200.79200.790.28%120,359
May 13, 2026198.68202.60197.65200.22200.22-1.25%270,725
May 12, 2026206.75207.50195.90202.75202.75-2.16%47,458
May 11, 2026209.70209.50206.00207.24207.24-0.44%14,956
May 8, 2026208.50209.40206.00208.16208.16-0.99%24,306
May 7, 2026211.45211.35208.50210.23210.230.48%48,200