Skip to main content
logo
Munters Group AB (publ) (LON:0RPO)
London flag London · Delayed Price · Currency is GBP · Price in SEK
197.09
+4.03 (2.09%)
At close: Jun 2, 2026

LON:0RPO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 6, 2026204.60210.50204.40209.23209.233.00%343,623
May 5, 2026206.05206.40201.10203.14203.14-1.38%18,856
May 4, 2026201.60210.90201.20205.99205.992.94%34,644
Apr 30, 2026192.10202.80191.25200.93200.112.58%12,248
Apr 29, 2026194.85197.03192.00195.88195.082.63%82,865
Apr 28, 2026198.78198.01187.00190.86190.08-3.57%395,245
Apr 27, 2026198.75198.95194.35197.93197.13-0.20%149,431
Apr 24, 2026205.00201.05194.05198.32197.522.63%13,498
Apr 23, 2026194.05194.60191.50193.24192.46-1.52%11,000
Apr 22, 2026198.58199.88192.90196.23195.43-0.79%12,666
Apr 21, 2026196.93199.70196.10197.80197.002.50%16,719
Apr 20, 2026192.25195.20191.60192.98192.20-2.02%17,363
Apr 17, 2026190.70199.80191.78196.96196.174.02%22,720
Apr 16, 2026189.53191.80186.75189.36188.59-6.46%34,343
Apr 15, 2026201.98204.50198.80202.43201.610.59%67,224
Apr 14, 2026198.38203.00199.00201.23200.412.44%125,209
Apr 13, 2026190.55198.10189.90196.43195.643.75%313,038
Apr 10, 2026181.13193.10182.25189.33188.566.66%88,134
Apr 9, 2026176.15180.15175.00177.50176.780.14%2,485
Apr 8, 2026173.48179.00174.00177.25176.538.37%142,707
Apr 7, 2026160.45164.95161.93163.56162.892.93%21,478
Apr 2, 2026157.40159.50157.70158.90158.26-4.85%23,421
Apr 1, 2026170.85173.30156.90167.00166.323.22%36,126
Mar 31, 2026157.10165.90156.35161.79161.140.93%147,454
Mar 30, 2026161.10162.10157.30160.30159.65-2.32%155,340
Mar 27, 2026169.60169.00162.20164.10163.44-3.13%10,864
Mar 26, 2026171.85172.40168.90169.40168.71-2.60%73,146
Mar 25, 2026172.30175.80172.00173.92173.216.57%43,867
Mar 24, 2026164.70167.60161.00163.19162.532.16%4,004
Mar 23, 2026150.65167.00150.10159.74159.10-1.27%17,921
Mar 20, 2026160.40162.60158.60161.80161.152.18%16,603
Mar 19, 2026161.70161.30157.10158.35157.71-4.09%52,168