Monivent AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.19	0.19	0.18	0.19	0.19	6.29%	37,631
Apr 27, 2026	0.16	0.20	0.16	0.18	0.18	-20.45%	408,639
Apr 24, 2026	0.19	0.23	0.18	0.22	0.22	10.00%	129,510
Apr 23, 2026	0.13	0.23	0.13	0.20	0.20	21.95%	159,600
Apr 22, 2026	0.16	0.16	0.13	0.16	0.16	-8.89%	374,505
Apr 21, 2026	0.20	0.20	0.15	0.18	0.18	-22.41%	147,201
Apr 20, 2026	0.32	0.32	0.19	0.23	0.23	-29.70%	865,309
Apr 17, 2026	0.38	0.38	0.31	0.33	0.33	-2.37%	22,874
Apr 16, 2026	0.32	0.34	0.32	0.34	0.34	-5.06%	7,163
Apr 15, 2026	0.36	0.36	0.36	0.36	0.36	-	2,000
Apr 14, 2026	0.36	0.36	0.36	0.36	0.36	5.33%	842
Apr 13, 2026	0.34	0.34	0.34	0.34	0.34	3.05%	2,958
Apr 10, 2026	0.33	0.34	0.32	0.33	0.33	-8.89%	49,280
Apr 9, 2026	0.34	0.36	0.31	0.36	0.36	9.09%	55,847
Apr 8, 2026	0.35	0.35	0.31	0.33	0.33	-8.33%	20,224
Apr 7, 2026	0.32	0.36	0.32	0.36	0.36	8.43%	19,788
Apr 2, 2026	0.33	0.33	0.33	0.33	0.33	3.75%	5,000
Apr 1, 2026	0.35	0.36	0.32	0.32	0.32	-9.86%	230,405
Mar 31, 2026	0.38	0.39	0.34	0.36	0.36	-6.82%	67,286
Mar 30, 2026	0.38	0.38	0.38	0.38	0.38	7.32%	262
Mar 27, 2026	0.40	0.40	0.35	0.36	0.36	-8.97%	344,633
Mar 26, 2026	0.40	0.40	0.39	0.39	0.39	2.36%	47,246
Mar 25, 2026	0.37	0.41	0.35	0.38	0.38	-4.03%	304,876
Mar 24, 2026	0.37	0.40	0.37	0.40	0.40	3.12%	182,771
Mar 23, 2026	0.38	0.39	0.38	0.39	0.39	2.12%	201,113
Mar 20, 2026	0.38	0.38	0.34	0.38	0.38	0.27%	39,632
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