Monivent AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 25, 2026	0.42	0.42	0.36	0.42	0.42	-0.48%	100,522
Feb 24, 2026	0.42	0.42	0.42	0.42	0.42	4.75%	62,217
Feb 23, 2026	0.43	0.43	0.34	0.40	0.40	-11.50%	216,852
Feb 20, 2026	0.39	0.49	0.35	0.45	0.45	18.02%	322,330
Feb 19, 2026	0.39	0.39	0.34	0.38	0.38	-1.54%	167,791
Feb 18, 2026	0.42	0.42	0.29	0.39	0.39	-8.47%	255,285
Feb 17, 2026	0.27	0.51	0.27	0.43	0.43	60.38%	649,122
Feb 16, 2026	0.32	0.32	0.26	0.27	0.27	6.43%	50,203
Feb 13, 2026	0.25	0.25	0.22	0.25	0.25	-	61,941
Feb 12, 2026	0.25	0.25	0.25	0.25	0.25	1.63%	14,056
Feb 11, 2026	0.24	0.25	0.23	0.25	0.25	2.94%	101,678
Feb 10, 2026	0.24	0.24	0.24	0.24	0.24	-0.42%	336
Feb 9, 2026	0.24	0.30	0.24	0.24	0.24	-5.91%	165,848
Feb 6, 2026	0.31	0.31	0.25	0.25	0.25	-10.25%	164,310
Feb 5, 2026	0.27	0.29	0.27	0.28	0.28	-10.16%	28,416
Feb 4, 2026	0.32	0.32	0.32	0.32	0.32	16.67%	4,628
Feb 3, 2026	0.27	0.27	0.27	0.27	0.27	8.43%	5,000
Feb 2, 2026	0.30	0.30	0.23	0.25	0.25	-19.94%	584,536
Jan 30, 2026	0.28	0.31	0.27	0.31	0.31	7.24%	68,703
Jan 29, 2026	0.30	0.31	0.29	0.29	0.29	-2.36%	112,196
Jan 28, 2026	0.25	0.33	0.25	0.30	0.30	0.68%	109,094
Jan 27, 2026	0.31	0.31	0.28	0.30	0.30	-3.59%	15,427
Jan 26, 2026	0.29	0.33	0.29	0.31	0.31	4.79%	268,956
Jan 23, 2026	0.34	0.34	0.27	0.29	0.29	-12.84%	707,505
Jan 22, 2026	0.31	0.34	0.31	0.34	0.34	-4.01%	151,292
Jan 21, 2026	0.34	0.35	0.31	0.35	0.35	-1.13%	78,476
Jan 20, 2026	0.36	0.36	0.32	0.35	0.35	-3.02%	22,352
Jan 19, 2026	0.32	0.36	0.32	0.36	0.36	1.68%	15,099
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