UK markets open in 7 hours 10 minutes

Munters Group AB (publ) (0RPO.IL)

IOB - IOB Delayed price. Currency in SEK
Add to watchlist
78.45-0.68 (-0.85%)
At close: 05:30PM BST
Time period:
29 Sept 2021 - 29 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
28 Sept 202277.7079.1876.8078.4578.4532,168
27 Sept 202279.0379.6577.8579.1379.1320,165
26 Sept 202276.9078.4577.4577.5777.5743,148
23 Sept 202278.2578.2076.0076.9576.9568,953
22 Sept 202278.3579.3577.9578.5578.5515,272
21 Sept 202278.0080.6077.9580.5080.5068,802
20 Sept 202279.6380.1078.2078.5078.5016,360
16 Sept 202283.8883.6581.9583.5783.5735,529
15 Sept 202285.3284.4583.4583.5383.5316,383
14 Sept 202284.0585.0584.1584.2084.2020,131
13 Sept 202289.3888.5085.9586.4586.4527,996
12 Sept 202288.8589.9587.2187.9387.9331,866
09 Sept 202286.3590.7586.9090.1090.10159,195
08 Sept 202285.8286.6583.9084.1084.1059,969
07 Sept 202283.6883.9080.7982.4082.4017,030
06 Sept 202281.7884.0581.8582.9082.9046,423
05 Sept 202277.5781.1577.6580.3580.3512,504
02 Sept 202277.5380.0576.7079.6379.6367,060
01 Sept 202275.6877.5075.4576.4076.4026,714
31 Aug 202274.9578.1575.1076.3076.3058,537
30 Aug 202275.7876.4073.5073.6873.6860,854
26 Aug 202273.6873.1071.1571.1371.135,248
25 Aug 202273.6873.9572.4573.3873.382,969
24 Aug 202272.0574.0072.6073.6373.639,854
23 Aug 202274.7075.2572.8072.6572.659,956
22 Aug 202276.5575.8575.0574.9574.956,785
19 Aug 202276.1577.5576.2077.2277.225,863
18 Aug 202275.5376.9575.7076.4076.4017,926
17 Aug 202276.7576.1575.5576.0076.001,277
16 Aug 202276.8076.4575.8576.4076.405,010
15 Aug 202275.6377.1575.9576.1076.103,771
12 Aug 202274.7075.5074.9074.9074.9011,156
11 Aug 202274.2575.5073.9075.0375.034,379
10 Aug 202272.3573.7571.9573.7873.785,808
09 Aug 202274.4573.2572.0572.6572.651,165
08 Aug 202273.8874.2073.3574.0074.002,770
05 Aug 202276.0076.6572.4572.7572.7532,787
04 Aug 202275.1875.9575.4875.1375.132,881
03 Aug 202274.4575.1073.4074.9574.9510,145
02 Aug 202274.4574.7573.4074.4074.407,279
01 Aug 202275.1876.0074.1074.2074.2012,620
29 Jul 202272.3075.6072.6574.9074.9018,736
28 Jul 202269.1872.9570.1572.2572.2518,101
27 Jul 202268.3069.1567.4068.9068.904,126
26 Jul 202268.6068.6566.7567.4767.4712,802
25 Jul 202268.5068.6567.7068.0068.006,097
22 Jul 202263.9269.2064.5168.5568.5536,301
21 Jul 202261.0863.7061.7062.9062.903,994
20 Jul 202261.3862.1560.5061.6761.6711,201
19 Jul 202262.1062.4559.0561.3361.3323,274
18 Jul 202260.4063.9559.9062.4562.4515,841
15 Jul 202260.7559.9056.3059.2259.2257,444
14 Jul 202262.8063.5062.4562.8562.853,191
13 Jul 202262.9063.5062.2562.6562.654,942
12 Jul 202261.0863.9162.5063.5363.533,811
11 Jul 202261.0362.5062.0562.0562.053,082
08 Jul 202262.1562.7561.2062.3062.307,667
07 Jul 202260.5061.6560.6061.8361.838,827
06 Jul 202259.9260.2059.5560.2060.206,943
05 Jul 202261.4260.6058.8059.6359.633,525
04 Jul 202260.2061.1660.3561.0861.0812,834
01 Jul 202258.0060.6058.6559.9259.9212,545
30 Jun 202259.4759.2058.1059.3859.385,952
29 Jun 202258.9059.3058.4059.2259.227,110
28 Jun 202258.7560.1059.0459.7259.7211,799
27 Jun 202258.0059.1057.4058.3558.3510,156
24 Jun 202256.6556.6556.6556.6556.65-
23 Jun 202257.0357.2056.0056.6556.655,854
22 Jun 202257.4757.6855.9057.7257.7286,299
21 Jun 202258.9059.9057.5058.0558.05130,178
20 Jun 202259.2858.8057.9058.5558.558,043
17 Jun 202258.2558.8057.2558.1558.1519,260
16 Jun 202258.4058.2056.3556.2556.2530,845
15 Jun 202257.2858.7557.3558.3558.3515,866
14 Jun 202258.6558.1557.1558.1058.108,715
13 Jun 202260.5060.5058.4558.4558.4520,956
10 Jun 202262.4062.9561.0661.6761.6710,798
09 Jun 202264.3064.7062.8563.2863.2813,800
08 Jun 202265.2865.4064.6065.0765.075,126
07 Jun 202265.6865.9464.3564.9064.907,096
06 Jun 202264.1064.1064.1064.1064.10-
01 Jun 202264.9565.2563.7064.1064.1022,534
31 May 202264.9566.3063.8564.5064.5037,964
30 May 202263.5864.8063.9064.2064.2025,183
27 May 202261.3363.1561.0062.7562.759,856
26 May 202260.9560.9560.9560.9560.95-
25 May 202260.8061.0060.5060.9560.955,455
24 May 202262.3561.2560.2560.9560.9510,401
23 May 202262.3563.3061.7062.1062.107,205
20 May 202260.6062.2560.8061.2861.2878,456
19 May 202261.7261.2559.6061.2861.2815,813
19 May 20220.85 Dividend
18 May 202264.4064.6562.3563.0362.1820,976
17 May 202262.7064.8062.5063.7262.8724,929
16 May 202261.1762.1560.7561.7860.948,097
13 May 202258.8061.2059.4060.8560.0327,859
12 May 202257.7858.6556.9558.1057.3219,741
11 May 202257.5358.2055.9557.6756.9015,923
10 May 202256.0557.1055.5055.5354.7847,219
09 May 202257.8856.4554.3555.2854.5336,741
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...