Monivent AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	0.38	0.38	0.38	0.38	0.38	-	26,041
Jun 11, 2026	0.39	0.39	0.35	0.38	0.38	-3.03%	2,703
Jun 10, 2026	0.40	0.40	0.40	0.40	0.40	11.86%	16,151
Jun 9, 2026	0.39	0.42	0.35	0.35	0.35	-1.12%	126,853
Jun 8, 2026	0.35	0.44	0.35	0.36	0.36	-15.17%	11,269
Jun 5, 2026	0.43	0.43	0.42	0.42	0.42	-3.65%	46,572
Jun 4, 2026	0.44	0.44	0.35	0.44	0.44	-	185,647
Jun 3, 2026	0.34	0.44	0.34	0.44	0.44	14.66%	365,671
Jun 2, 2026	0.39	0.40	0.35	0.38	0.38	-2.05%	269,106
Jun 1, 2026	0.35	0.40	0.35	0.39	0.39	8.94%	316,610
May 29, 2026	0.36	0.36	0.36	0.36	0.36	3.47%	3,333
May 28, 2026	0.36	0.36	0.31	0.35	0.35	-3.35%	138,667
May 27, 2026	0.35	0.40	0.31	0.36	0.36	2.87%	65,812
May 26, 2026	0.33	0.35	0.33	0.35	0.35	5.45%	14,642
May 25, 2026	0.32	0.35	0.32	0.33	0.33	3.13%	7,022
May 22, 2026	0.35	0.35	0.31	0.32	0.32	-9.60%	51,854
May 21, 2026	0.32	0.35	0.32	0.35	0.35	-19.91%	435,031
May 20, 2026	0.45	0.45	0.40	0.44	0.44	-1.34%	269,284
May 19, 2026	0.31	0.45	0.31	0.45	0.45	40.00%	542,911
May 18, 2026	0.35	0.38	0.26	0.32	0.32	-11.11%	571,645
May 15, 2026	0.25	0.36	0.22	0.36	0.36	40.62%	289,747
May 13, 2026	0.25	0.26	0.25	0.26	0.26	24.27%	57,812
May 12, 2026	0.18	0.25	0.18	0.21	0.21	-10.43%	378,394
May 11, 2026	0.22	0.23	0.22	0.23	0.23	9.52%	85,711
May 8, 2026	0.21	0.21	0.21	0.21	0.21	1.94%	952
May 7, 2026	0.21	0.21	0.15	0.21	0.21	-2.83%	52,528
May 6, 2026	0.16	0.26	0.16	0.21	0.21	30.06%	361,888
May 4, 2026	0.15	0.16	0.12	0.16	0.16	-9.44%	127,470
Apr 30, 2026	0.16	0.19	0.16	0.18	0.18	2.86%	12,343
Apr 29, 2026	0.16	0.18	0.16	0.18	0.18	-5.91%	34,611
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