UK markets close in 4 minutes

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

LSE - LSE Delayed price. Currency in SEK
Add to watchlist
62.76+1.31 (+2.14%)
As of 05:52PM BST. Market open.
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
09 May 2024------
08 May 2024227.80231.00227.40230.71230.71106,289
07 May 2024228.10229.60226.00226.80226.803,632
03 May 2024215.30222.40215.40221.10221.10557,730
02 May 2024221.10223.00213.20214.20214.209,399
01 May 2024------
30 Apr 2024222.50223.20219.00223.00223.00195,400
29 Apr 2024223.30224.80222.00224.80224.803,073
26 Apr 2024217.80226.00216.20222.52222.5246,807
25 Apr 2024210.40216.40210.40213.46213.46123,357
24 Apr 2024200.85213.60198.20210.00210.0064,552
23 Apr 2024183.75200.20184.80195.29195.29673,732
22 Apr 2024175.05175.90174.10174.24174.2415,330
19 Apr 2024171.85176.50171.30176.19176.1924,128
18 Apr 2024175.45178.40169.10170.22170.2255,692
17 Apr 2024175.75178.80175.10177.41177.41204,033
16 Apr 2024174.15175.90174.00175.22175.2288,300
15 Apr 2024179.35180.60177.10179.50179.5077,871
12 Apr 2024186.65187.80177.49177.49177.49169,901
11 Apr 2024182.65185.90179.40182.72182.7265,952
10 Apr 2024182.45183.90179.20182.67182.6715,158
09 Apr 2024186.25187.00180.90186.61186.61339,051
08 Apr 2024184.40186.70184.30185.60185.60727,794
05 Apr 2024179.25185.70180.70184.48184.4820,000
04 Apr 2024183.45184.20183.50183.50183.506,804
03 Apr 2024181.40184.70179.00179.82179.8213,296
02 Apr 2024183.65189.40181.70185.58185.58131,301
28 Mar 2024192.10192.10190.96191.00191.001,678
27 Mar 2024197.50198.80189.30192.33192.3310,580
26 Mar 2024200.60199.50191.50197.12197.12699,721
25 Mar 2024195.55201.00196.10198.39198.3939,489
22 Mar 2024193.50196.52194.99195.04195.0436,713
21 Mar 2024198.05199.90195.00195.02195.0222,470
20 Mar 2024195.60196.38194.30195.22195.224,849
19 Mar 2024193.20196.20193.30194.58194.586,736
18 Mar 2024194.55195.20193.50194.38194.3883,042
15 Mar 2024190.65193.50190.20193.49193.493,980
14 Mar 2024191.65191.00187.00189.98189.983,653
13 Mar 2024187.65191.90186.90188.88188.888,233
12 Mar 2024186.55187.10181.90186.81186.811,711
11 Mar 2024187.55188.27186.21186.38186.382,276
08 Mar 2024191.75191.50188.60189.76189.764,076
07 Mar 2024184.60192.00184.80191.32191.325,102
06 Mar 2024183.35185.99180.80183.31183.31249,797
05 Mar 2024186.05187.80183.76184.67184.672,850
04 Mar 2024188.70188.70184.90185.46185.46409,862
01 Mar 2024191.75193.40187.90188.32188.3278,837
29 Feb 2024184.40189.60184.00184.10184.1015,367
28 Feb 2024178.35187.10178.10182.02182.0229,970
27 Feb 2024178.45182.50175.65175.90175.90270,732
26 Feb 2024175.15179.90175.20178.11178.11274,812
23 Feb 2024170.85175.54168.80175.32175.327,464
22 Feb 2024168.70172.40169.30170.12170.128,849
21 Feb 2024166.75166.90163.40164.67164.676,311
20 Feb 2024166.15166.50165.00165.92165.928,254
19 Feb 2024163.35165.99162.60164.43164.431,448
16 Feb 2024163.35167.00163.20164.88164.888,368
15 Feb 2024161.00162.21159.80161.90161.904,291
14 Feb 2024162.75163.20157.70160.32160.325,399
13 Feb 2024165.30165.40162.89164.96164.96266,446
12 Feb 2024162.35165.20162.50163.96163.962,854
09 Feb 2024158.05161.69158.00160.27160.2717,844
08 Feb 2024152.60158.60152.72152.72152.725,152
07 Feb 2024151.45153.60151.72152.69152.692,739
06 Feb 2024154.15154.00149.60151.32151.328,085
05 Feb 2024151.45153.80151.30153.80153.802,523
02 Feb 2024158.95160.60152.80152.80152.802,025
01 Feb 2024167.65165.10153.70158.23158.234,684
31 Jan 2024168.40169.60166.01166.48166.483,071
30 Jan 2024165.30169.20166.12166.12166.12763
29 Jan 2024161.40164.82161.20164.82164.823,041
26 Jan 2024164.20164.30160.49162.04162.04338,337
25 Jan 2024162.75164.32163.50164.32164.322,546
24 Jan 2024156.30164.60158.30161.63161.635,759
23 Jan 2024157.90155.80153.90154.15154.157,657
22 Jan 2024156.00157.40144.90156.88156.88217,973
19 Jan 2024157.90159.00155.10155.80155.805,280
18 Jan 2024156.60158.50156.00157.49157.4916,735
17 Jan 2024154.25156.11152.40153.02153.025,049
16 Jan 2024153.70156.00152.20155.15155.15822,016
15 Jan 2024156.20154.90153.20153.80153.807,812
12 Jan 2024154.75157.40154.70156.79156.7925,822
11 Jan 2024161.40160.60152.79158.50158.5020,053
10 Jan 2024158.85161.10158.20160.67160.674,888
09 Jan 2024161.30162.50157.80159.59159.5953,075
08 Jan 2024157.00157.90156.10157.60157.6011,233
05 Jan 2024158.05159.30157.61158.47158.473,558
04 Jan 2024155.45159.70154.10155.71155.7114,161
03 Jan 2024159.65158.56155.30157.32157.3212,646
02 Jan 2024163.55165.10159.40160.40160.404,988
29 Dec 2023160.90164.40160.40163.50163.509,725
28 Dec 2023153.30160.60154.40160.53160.5319,234
27 Dec 2023151.85153.40151.90152.91152.913,763
22 Dec 2023152.20152.21150.70151.32151.323,784
21 Dec 2023152.40153.10150.40153.10153.1014,856
20 Dec 2023152.70153.70150.70153.60153.6038,372
19 Dec 2023150.65152.70150.30152.34152.3411,498
18 Dec 2023149.30152.00149.90150.24150.24461,726
15 Dec 2023145.30151.80145.30148.18148.1830,856
14 Dec 2023140.80146.10140.00145.18145.1824,566
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...