Monivent AB (XSAT:MONI)
Sweden flag Sweden · Delayed Price · Currency is SEK
0.1665
+0.0230 (16.03%)
At close: Sep 26, 2025

Monivent AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20250.150.170.120.170.1716.03%874,007
Sep 25, 20250.130.140.130.140.1419.58%351,661
Sep 24, 20250.100.170.100.120.124.35%269,097
Sep 23, 20250.120.130.120.120.129.52%348,585
Sep 22, 20250.120.150.110.110.11-18.60%409,605
Sep 19, 20250.140.170.130.130.13-5.84%768,193
Sep 18, 20250.130.150.130.140.147.03%285,575
Sep 17, 20250.150.150.120.130.13-33.85%494,188
Sep 16, 20250.170.190.170.190.1920.94%10,413
Sep 15, 20250.200.200.150.160.16-22.71%145,517
Sep 9, 20250.210.210.210.210.21-1.43%531
Sep 8, 20250.150.210.150.210.2116.67%2,000
Sep 5, 20250.160.180.160.180.184.65%78,000
Sep 4, 20250.160.170.160.170.1712.42%60,468
Sep 3, 20250.150.170.150.150.152.00%204,774
Sep 2, 20250.150.170.150.150.15-11.76%403,442
Sep 1, 20250.190.200.150.170.17-9.33%88,749
Aug 29, 20250.270.270.180.190.19-29.25%142,923
Aug 28, 20250.270.270.260.270.271.92%491,300
Aug 27, 20250.270.270.250.260.26-6.81%99,111
Aug 26, 20250.260.280.250.280.287.31%519,170
Aug 25, 20250.150.290.150.260.2619.27%256,635
Aug 22, 20250.210.290.210.220.224.31%14,676
Aug 21, 20250.210.210.180.210.21-17,326
Aug 18, 20250.210.210.210.210.21-1,741
Aug 14, 20250.210.210.210.210.21-1,435
Aug 13, 20250.150.210.150.210.21-1,199
Aug 12, 20250.210.210.210.210.210.48%2,310
Aug 11, 20250.210.210.210.210.21-0.48%456
Aug 8, 20250.210.210.210.210.21-0.48%4,220
Aug 7, 20250.210.210.210.210.210.96%6,234
Aug 6, 20250.210.210.210.210.21-0.95%10,000
Aug 5, 20250.210.210.210.210.214.48%10,000
Aug 4, 20250.210.210.180.200.20-3.37%23,477
Aug 1, 20250.190.210.190.210.21-0.95%3,005
Jul 31, 20250.190.210.190.210.212.44%66,150
Jul 30, 20250.210.210.210.210.21-1.91%3,000
Jul 29, 20250.210.210.210.210.210.48%5,478
Jul 28, 20250.230.230.200.210.21-11.11%144,829
Jul 25, 20250.240.240.210.230.23-2.50%58,896
Jul 24, 20250.240.240.240.240.246.67%4,257
Jul 23, 20250.230.230.230.230.23-10
Jul 22, 20250.230.250.220.230.23-2.17%142,444
Jul 21, 20250.230.230.200.230.23-0.86%606,697
Jul 18, 20250.190.230.190.230.23-89,646
Jul 17, 20250.190.230.190.230.235.45%9,839
Jul 16, 20250.220.220.220.220.22-6,700
Jul 15, 20250.220.220.220.220.22-3.93%13,550
Jul 10, 20250.230.230.180.230.230.88%8,615
Jul 9, 20250.230.230.230.230.23-2.58%54,654