Monivent AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	0.34	0.36	0.32	0.36	0.36	8.81%	114,595
Jan 15, 2026	0.39	0.39	0.33	0.33	0.33	-4.64%	12,830
Jan 14, 2026	0.33	0.38	0.33	0.35	0.35	-5.99%	96,771
Jan 13, 2026	0.33	0.39	0.33	0.37	0.37	-0.54%	69,934
Jan 9, 2026	0.32	0.38	0.32	0.37	0.37	8.85%	168,600
Jan 8, 2026	0.32	0.34	0.32	0.34	0.34	-1.17%	1,232
Jan 7, 2026	0.30	0.34	0.30	0.34	0.34	7.19%	20,964
Jan 5, 2026	0.30	0.32	0.30	0.32	0.32	-1.84%	11,500
Jan 2, 2026	0.31	0.33	0.29	0.33	0.33	2.19%	189,142
Dec 30, 2025	0.32	0.32	0.32	0.32	0.32	-5.90%	10,000
Dec 29, 2025	0.28	0.34	0.28	0.34	0.34	7.62%	218,297
Dec 23, 2025	0.33	0.33	0.32	0.32	0.32	-1.56%	12,009
Dec 22, 2025	0.31	0.32	0.30	0.32	0.32	2.24%	159,249
Dec 19, 2025	0.31	0.31	0.29	0.31	0.31	1.95%	178,645
Dec 18, 2025	0.33	0.33	0.30	0.31	0.31	-12.03%	141,864
Dec 17, 2025	0.35	0.35	0.35	0.35	0.35	6.08%	859
Dec 16, 2025	0.31	0.33	0.31	0.33	0.33	-3.24%	14,133
Dec 15, 2025	0.34	0.34	0.34	0.34	0.34	3.03%	11,764
Dec 12, 2025	0.31	0.33	0.28	0.33	0.33	7.84%	17,369
Dec 11, 2025	0.30	0.33	0.29	0.31	0.31	-10.00%	174,529
Dec 10, 2025	0.31	0.34	0.31	0.34	0.34	-7.61%	103,200
Dec 9, 2025	0.30	0.37	0.30	0.37	0.37	5.75%	4,065
Dec 8, 2025	0.30	0.35	0.30	0.35	0.35	-0.29%	25,062
Dec 5, 2025	0.23	0.38	0.23	0.35	0.35	9.40%	955,283
Dec 4, 2025	0.32	0.32	0.32	0.32	0.32	-0.31%	313
Dec 3, 2025	0.32	0.32	0.32	0.32	0.32	-	700
Dec 2, 2025	0.30	0.32	0.25	0.32	0.32	6.67%	128,700
Dec 1, 2025	0.28	0.32	0.28	0.30	0.30	0.33%	25,626
Nov 28, 2025	0.30	0.30	0.30	0.30	0.30	8.73%	2,672
Nov 27, 2025	0.28	0.29	0.24	0.28	0.28	-8.33%	382,553
Nov 26, 2025	0.30	0.30	0.30	0.30	0.30	0.67%	15,000
Nov 25, 2025	0.30	0.33	0.27	0.30	0.30	-6.88%	25,219
Nov 24, 2025	0.32	0.32	0.32	0.32	0.32	2.24%	937
Nov 21, 2025	0.30	0.31	0.24	0.31	0.31	-4.86%	35,762
Nov 20, 2025	0.33	0.33	0.33	0.33	0.33	-1.79%	243
Nov 19, 2025	0.34	0.34	0.34	0.34	0.34	17.96%	1,791
Nov 18, 2025	0.27	0.28	0.25	0.28	0.28	4.80%	26,373
Nov 17, 2025	0.28	0.28	0.24	0.27	0.27	-5.57%	180,330
Nov 14, 2025	0.29	0.30	0.29	0.29	0.29	3.99%	19,448
Nov 13, 2025	0.30	0.34	0.27	0.28	0.28	-7.07%	184,593
Nov 12, 2025	0.32	0.34	0.28	0.30	0.30	-24.62%	261,304
Nov 11, 2025	0.29	0.40	0.29	0.39	0.39	43.80%	12,317
Nov 10, 2025	0.22	0.33	0.22	0.27	0.27	-8.36%	329,461
Nov 7, 2025	0.30	0.30	0.30	0.30	0.30	-0.33%	4,000
Nov 6, 2025	0.30	0.31	0.29	0.30	0.30	-	140,297
Nov 5, 2025	0.29	0.32	0.29	0.30	0.30	-6.83%	135,620
Nov 4, 2025	0.31	0.52	0.27	0.32	0.32	-0.92%	602,481
Nov 3, 2025	0.34	0.34	0.30	0.33	0.33	-3.27%	11,743
Oct 31, 2025	0.34	0.34	0.34	0.34	0.34	6.67%	14,975
Oct 30, 2025	0.32	0.35	0.31	0.32	0.32	-2.17%	256,429