Monivent AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	0.34	0.38	0.34	0.38	0.38	12.57%	6,649
Mar 17, 2026	0.35	0.37	0.33	0.33	0.33	-2.34%	3,721
Mar 16, 2026	0.36	0.37	0.34	0.34	0.34	-6.56%	48,050
Mar 13, 2026	0.36	0.40	0.34	0.37	0.37	6.09%	18,414
Mar 12, 2026	0.42	0.42	0.34	0.35	0.35	-4.96%	149,855
Mar 11, 2026	0.38	0.38	0.36	0.36	0.36	-	38,090
Mar 10, 2026	0.38	0.38	0.36	0.36	0.36	0.83%	52,956
Mar 9, 2026	0.36	0.36	0.33	0.36	0.36	-2.44%	95,561
Mar 6, 2026	0.37	0.37	0.37	0.37	0.37	4.83%	1,500
Mar 5, 2026	0.36	0.37	0.34	0.35	0.35	-2.49%	139,099
Mar 4, 2026	0.37	0.37	0.32	0.36	0.36	5.87%	205,573
Mar 3, 2026	0.30	0.35	0.30	0.34	0.34	3.96%	100,786
Mar 2, 2026	0.43	0.43	0.32	0.33	0.33	1.23%	279,864
Feb 27, 2026	0.40	0.40	0.32	0.32	0.32	-18.80%	545,599
Feb 26, 2026	0.38	0.42	0.31	0.40	0.40	-4.32%	7,102
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