Monivent AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 29, 2025	0.31	0.35	0.26	0.32	0.32	-7.74%	416,998
Oct 28, 2025	0.32	0.35	0.30	0.35	0.35	9.06%	178,245
Oct 27, 2025	0.30	0.36	0.30	0.32	0.32	8.47%	394,410
Oct 24, 2025	0.31	0.50	0.26	0.30	0.30	-6.65%	436,719
Oct 23, 2025	0.32	0.32	0.29	0.32	0.32	12.46%	36,492
Oct 22, 2025	0.37	0.37	0.27	0.28	0.28	-25.66%	198,971
Oct 21, 2025	0.52	0.52	0.34	0.38	0.38	11.83%	307,883
Oct 20, 2025	0.27	0.38	0.27	0.34	0.34	29.50%	984,151
Oct 17, 2025	0.22	0.26	0.22	0.26	0.26	-0.38%	727
Oct 16, 2025	0.28	0.29	0.24	0.26	0.26	-9.66%	653,259
Oct 15, 2025	0.33	0.33	0.20	0.29	0.29	26.09%	737,889
Oct 14, 2025	0.26	0.27	0.20	0.23	0.23	-14.50%	272,758
Oct 13, 2025	0.24	0.33	0.24	0.27	0.27	13.98%	473,338
Oct 10, 2025	0.22	0.34	0.18	0.24	0.24	24.21%	983,297
Oct 9, 2025	0.22	0.22	0.17	0.19	0.19	-9.09%	39,489
Oct 8, 2025	0.21	0.21	0.14	0.21	0.21	21.51%	102,406
Oct 7, 2025	0.20	0.22	0.13	0.17	0.17	7.50%	249,192
Oct 6, 2025	0.16	0.22	0.14	0.16	0.16	-	269,317
Oct 3, 2025	0.14	0.16	0.10	0.16	0.16	14.70%	469,923
Oct 2, 2025	0.16	0.16	0.14	0.14	0.14	7.31%	2,704
Oct 1, 2025	0.09	0.15	0.09	0.13	0.13	-4.41%	63,001
Sep 30, 2025	0.17	0.17	0.11	0.14	0.14	-13.92%	900,948
Sep 29, 2025	0.17	0.17	0.14	0.16	0.16	-5.11%	7,956
Sep 26, 2025	0.15	0.17	0.12	0.17	0.17	16.03%	874,007
Sep 25, 2025	0.13	0.14	0.13	0.14	0.14	19.58%	351,661