Fundlogic Alternatives Plc - Montrose Global Monthly Dividend MSCI World UCITS ETF (STO:MONTDIV)
Sweden · Delayed Price · Currency is SEK 90.36
-0.70 (-0.77%)
At close: Oct 17, 2025
STO:MONTDIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 89.73 | 90.95 | 89.37 | 90.36 | 90.36 | -0.77% | 55,704 |
| Oct 16, 2025 | 91.55 | 91.56 | 91.06 | 91.06 | 91.06 | -0.67% | 40,829 |
| Oct 15, 2025 | 91.31 | 91.85 | 91.30 | 91.67 | 91.67 | 0.41% | 67,282 |
| Oct 14, 2025 | 90.67 | 91.36 | 90.35 | 91.30 | 91.30 | 0.33% | 85,083 |
| Oct 13, 2025 | 91.09 | 91.09 | 90.64 | 91.00 | 91.00 | -0.16% | 82,572 |
| Oct 10, 2025 | 92.34 | 92.49 | 91.09 | 91.15 | 91.15 | -1.29% | 65,024 |
| Oct 9, 2025 | 91.55 | 92.36 | 91.55 | 92.34 | 92.34 | 0.86% | 52,252 |
| Oct 8, 2025 | 90.95 | 91.55 | 90.95 | 91.55 | 91.55 | 0.66% | 42,416 |
| Oct 7, 2025 | 91.08 | 91.35 | 90.80 | 90.95 | 90.95 | -0.11% | 51,193 |
| Oct 6, 2025 | 90.95 | 91.45 | 90.90 | 91.05 | 91.05 | 0.11% | 35,373 |
| Oct 3, 2025 | 91.00 | 91.27 | 90.74 | 90.95 | 90.95 | -0.05% | 47,014 |
| Oct 2, 2025 | 90.42 | 91.00 | 90.30 | 91.00 | 91.00 | 0.64% | 28,460 |
| Oct 1, 2025 | 89.92 | 90.44 | 89.62 | 90.42 | 90.42 | 0.21% | 59,330 |
| Sep 30, 2025 | 90.21 | 90.38 | 89.99 | 90.23 | 90.23 | -0.63% | 40,318 |
| Sep 29, 2025 | 90.29 | 90.99 | 90.29 | 90.80 | 90.35 | 0.58% | 40,321 |
| Sep 26, 2025 | 90.42 | 90.65 | 90.05 | 90.28 | 89.83 | -0.31% | 44,044 |
| Sep 25, 2025 | 90.12 | 91.00 | 90.00 | 90.56 | 90.11 | 0.09% | 65,364 |
| Sep 24, 2025 | 90.27 | 90.81 | 90.13 | 90.48 | 90.03 | 0.12% | 96,662 |
| Sep 23, 2025 | 90.50 | 90.72 | 89.90 | 90.37 | 89.92 | -0.14% | 35,270 |
| Sep 22, 2025 | 90.46 | 90.62 | 90.15 | 90.50 | 90.05 | 0.04% | 48,336 |
| Sep 19, 2025 | 89.93 | 90.80 | 89.70 | 90.46 | 90.01 | 0.58% | 38,332 |
| Sep 18, 2025 | 88.93 | 90.10 | 88.87 | 89.94 | 89.50 | 1.50% | 32,334 |
| Sep 17, 2025 | 88.40 | 88.83 | 88.38 | 88.61 | 88.17 | 0.19% | 24,711 |
| Sep 16, 2025 | 88.84 | 89.04 | 88.30 | 88.44 | 88.00 | -0.44% | 43,496 |
| Sep 15, 2025 | 89.06 | 89.06 | 88.69 | 88.83 | 88.39 | -0.35% | 68,958 |
| Sep 12, 2025 | 88.83 | 89.25 | 88.50 | 89.14 | 88.70 | 0.35% | 59,343 |
| Sep 11, 2025 | 88.56 | 89.10 | 88.56 | 88.83 | 88.39 | 0.33% | 35,565 |
| Sep 10, 2025 | 88.68 | 89.66 | 88.30 | 88.54 | 88.10 | -0.16% | 56,296 |
| Sep 9, 2025 | 88.50 | 88.71 | 88.08 | 88.68 | 88.24 | 0.20% | 21,637 |
| Sep 8, 2025 | 88.44 | 88.75 | 88.26 | 88.50 | 88.06 | 0.67% | 29,438 |
| Sep 5, 2025 | 88.99 | 89.20 | 87.69 | 87.91 | 87.48 | -1.20% | 60,100 |
| Sep 4, 2025 | 88.02 | 89.00 | 88.02 | 88.98 | 88.54 | 1.09% | 37,789 |
| Sep 3, 2025 | 87.58 | 88.31 | 87.58 | 88.02 | 87.58 | 0.62% | 44,019 |
| Sep 2, 2025 | 88.12 | 88.27 | 87.39 | 87.48 | 87.05 | -0.76% | 45,049 |
| Sep 1, 2025 | 88.62 | 89.20 | 88.05 | 88.15 | 87.71 | -1.28% | 65,665 |
| Aug 29, 2025 | 89.63 | 89.79 | 89.07 | 89.29 | 88.85 | -0.33% | 44,705 |
| Aug 28, 2025 | 90.04 | 90.04 | 89.43 | 89.59 | 89.15 | -0.63% | 86,240 |
| Aug 27, 2025 | 89.83 | 90.43 | 89.83 | 90.16 | 89.71 | 0.37% | 39,128 |
| Aug 26, 2025 | 89.83 | 90.15 | 89.70 | 89.83 | 89.39 | - | 82,145 |
| Aug 25, 2025 | 89.77 | 89.99 | 89.61 | 89.83 | 89.39 | 0.04% | 86,560 |
| Aug 22, 2025 | 89.66 | 90.21 | 89.60 | 89.79 | 89.35 | - | 114,021 |
| Aug 21, 2025 | 89.43 | 89.86 | 89.24 | 89.79 | 89.35 | 0.43% | 61,122 |
| Aug 20, 2025 | 89.74 | 89.89 | 89.00 | 89.41 | 88.97 | -0.47% | 55,900 |
| Aug 19, 2025 | 89.54 | 90.07 | 89.35 | 89.83 | 89.39 | 0.14% | 48,867 |
| Aug 18, 2025 | 89.75 | 89.88 | 89.29 | 89.70 | 89.26 | -0.06% | 47,076 |
| Aug 15, 2025 | 89.98 | 90.21 | 89.65 | 89.75 | 89.31 | -0.26% | 79,338 |
| Aug 14, 2025 | 89.49 | 90.13 | 89.49 | 89.98 | 89.53 | 0.56% | 75,938 |
| Aug 13, 2025 | 89.30 | 89.71 | 89.16 | 89.48 | 89.04 | 0.30% | 42,323 |
| Aug 12, 2025 | 89.46 | 89.54 | 89.00 | 89.21 | 88.77 | -0.42% | 77,621 |
| Aug 11, 2025 | 88.73 | 89.65 | 88.73 | 89.59 | 89.15 | 0.97% | 42,674 |