Skip to main content
logo
Munters Group AB (publ) (LON:0RPO)
London flag London · Delayed Price · Currency is GBP · Price in SEK
202.75
-4.48 (-2.16%)
At close: May 12, 2026

LON:0RPO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 2026201.60210.90201.20205.99205.992.52%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
Mar 18, 2026165.10169.20163.80165.10164.431.35%28,979
Mar 17, 2026165.70166.00162.70162.90162.240.31%11,019
Mar 16, 2026165.80168.00162.25162.40161.74-1.40%70,408
Mar 13, 2026167.35168.00164.10164.70164.03-2.77%19,885
Mar 12, 2026168.50171.60164.50169.40168.71-0.41%76,808
Mar 11, 2026168.30172.00168.80170.10169.41-2.63%35,796
Mar 10, 2026168.40175.70166.90174.70173.997.18%75,541
Mar 9, 2026160.50163.70158.85163.00162.34-3.33%47,664
Mar 6, 2026172.80173.65166.40168.61167.93-0.71%7,950
Mar 5, 2026168.50175.80167.30169.82169.130.24%307,773
Mar 4, 2026169.10171.50168.45169.41168.72-1.79%100,530
Mar 3, 2026176.90175.90171.50172.50171.80-5.37%22,609
Mar 2, 2026184.10186.50181.00182.29181.55-1.57%41,302