Munters Group AB (publ) (LON:0RPO)
London · Delayed Price · Currency is GBP · Price in SEK 132.20
-0.50 (-0.38%)
At close: Sep 25, 2026
LON:0RPO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 134.10 | 135.80 | 132.70 | 132.70 | 132.70 | -2.61% | 93,200 |
| Sep 23, 2026 | 134.35 | 137.15 | 133.30 | 136.25 | 136.25 | 1.53% | 18,714 |
| Sep 22, 2026 | 132.85 | 135.50 | 129.40 | 134.20 | 134.20 | 1.40% | 69,284 |
| Sep 21, 2026 | 129.78 | 133.50 | 128.85 | 132.35 | 132.35 | -2.47% | 37,859 |
| Sep 18, 2026 | 136.60 | 137.50 | 129.50 | 135.71 | 135.71 | -0.87% | 19,348 |
| Sep 17, 2026 | 137.43 | 139.50 | 136.70 | 136.90 | 136.90 | 1.11% | 17,319 |
| Sep 16, 2026 | 139.13 | 139.75 | 135.30 | 135.40 | 135.40 | -1.24% | 56,388 |
| Sep 15, 2026 | 141.08 | 140.10 | 136.20 | 137.10 | 137.10 | -1.72% | 81,478 |
| Sep 14, 2026 | 143.08 | 143.53 | 139.35 | 139.50 | 139.50 | -6.01% | 57,542 |
| Sep 11, 2026 | 147.78 | 149.35 | 145.60 | 148.41 | 148.41 | -0.24% | 21,550 |
| Sep 10, 2026 | 157.13 | 157.10 | 147.85 | 148.78 | 148.78 | -6.05% | 91,287 |
| Sep 9, 2026 | 159.48 | 162.50 | 155.70 | 158.36 | 158.36 | -1.83% | 16,559 |
| Sep 8, 2026 | 161.03 | 162.30 | 159.00 | 161.30 | 161.30 | -0.50% | 54,401 |
| Sep 7, 2026 | 160.40 | 163.10 | 160.00 | 162.11 | 162.11 | 1.69% | 18,857 |
| Sep 4, 2026 | 160.05 | 160.60 | 158.00 | 159.42 | 159.42 | -0.27% | 127,175 |
| Sep 3, 2026 | 156.10 | 161.35 | 156.25 | 159.85 | 159.85 | 2.86% | 98,382 |
| Sep 2, 2026 | 159.58 | 159.90 | 154.00 | 155.40 | 155.40 | -2.43% | 68,935 |
| Sep 1, 2026 | 165.73 | 166.00 | 157.50 | 159.27 | 159.27 | -6.14% | 73,762 |
| Aug 31, 2026 | 171.00 | 172.55 | 167.40 | 169.69 | 169.69 | 0.04% | 28,681 |
| Aug 28, 2026 | 169.68 | 170.70 | 168.70 | 169.63 | 169.63 | -0.79% | 158,747 |
| Aug 27, 2026 | 174.80 | 174.00 | 167.88 | 170.98 | 170.98 | -1.63% | 160,419 |
| Aug 26, 2026 | 174.40 | 175.65 | 172.70 | 173.81 | 173.81 | -0.74% | 42,240 |
| Aug 25, 2026 | 173.48 | 177.15 | 172.30 | 175.10 | 175.10 | 0.96% | 190,590 |
| Aug 24, 2026 | 178.60 | 177.90 | 172.20 | 173.43 | 173.43 | -4.03% | 80,828 |
| Aug 21, 2026 | 176.90 | 182.00 | 178.25 | 180.71 | 180.71 | 2.30% | 106,489 |
| Aug 20, 2026 | 178.10 | 178.00 | 174.40 | 176.65 | 176.65 | -0.60% | 55,133 |
| Aug 19, 2026 | 179.68 | 179.95 | 176.95 | 177.72 | 177.72 | -3.00% | 16,181 |
| Aug 18, 2026 | 183.78 | 183.80 | 180.75 | 183.22 | 183.22 | -0.68% | 55,590 |
| Aug 17, 2026 | 187.58 | 189.15 | 183.70 | 184.48 | 184.48 | -0.99% | 10,303 |
| Aug 14, 2026 | 187.78 | 188.60 | 185.40 | 186.33 | 186.33 | -0.90% | 9,822 |
| Aug 13, 2026 | 186.05 | 190.00 | 185.35 | 188.02 | 188.02 | 0.98% | 12,358 |
| Aug 12, 2026 | 178.60 | 188.05 | 177.65 | 186.20 | 186.20 | 3.91% | 163,344 |
| Aug 11, 2026 | 175.18 | 179.95 | 174.20 | 179.20 | 179.20 | 0.79% | 6,259 |
| Aug 10, 2026 | 179.23 | 181.00 | 177.15 | 177.80 | 177.80 | -1.25% | 93,295 |
| Aug 7, 2026 | 180.95 | 181.95 | 179.05 | 180.05 | 180.05 | -0.70% | 1,014 |
| Aug 6, 2026 | 180.10 | 182.08 | 178.25 | 181.33 | 181.33 | 0.81% | 36,705 |
| Aug 5, 2026 | 180.35 | 180.50 | 178.75 | 179.88 | 179.87 | 2.26% | 1,399 |
| Aug 4, 2026 | 170.60 | 179.40 | 170.75 | 175.89 | 175.89 | 4.95% | 13,037 |
| Aug 3, 2026 | 171.73 | 173.10 | 165.98 | 167.60 | 167.60 | -2.37% | 14,006 |
| Jul 31, 2026 | 173.38 | 177.10 | 169.00 | 171.67 | 171.67 | 0.72% | 52,797 |
| Jul 30, 2026 | 164.50 | 170.45 | 163.00 | 170.45 | 170.45 | 4.22% | 3,077 |
| Jul 29, 2026 | 165.58 | 166.10 | 162.65 | 163.55 | 163.55 | -3.02% | 21,574 |
| Jul 28, 2026 | 174.00 | 174.00 | 165.38 | 168.63 | 168.63 | -3.36% | 117,647 |
| Jul 27, 2026 | 183.03 | 182.60 | 174.20 | 174.50 | 174.50 | -2.46% | 105,184 |
| Jul 24, 2026 | 179.68 | 181.15 | 178.25 | 178.90 | 178.90 | -2.24% | 19,058 |
| Jul 23, 2026 | 187.08 | 188.00 | 178.75 | 183.00 | 183.00 | -3.37% | 198,682 |
| Jul 22, 2026 | 181.48 | 190.65 | 180.00 | 189.39 | 189.39 | 3.78% | 223,835 |
| Jul 21, 2026 | 184.25 | 184.78 | 180.85 | 182.50 | 182.50 | -0.04% | 31,716 |
| Jul 20, 2026 | 188.50 | 190.25 | 181.60 | 182.58 | 182.58 | 5.78% | 49,174 |
| Jul 17, 2026 | 163.88 | 183.00 | 163.20 | 172.60 | 172.60 | 3.40% | 59,122 |