Monivent AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	0.16	0.27	0.16	0.18	0.18	5.92%	439,311
Jul 10, 2026	0.18	0.18	0.16	0.17	0.17	-3.43%	322,436
Jul 9, 2026	0.17	0.18	0.15	0.18	0.18	16.67%	629,125
Jul 8, 2026	0.16	0.16	0.15	0.15	0.15	-5.66%	1,268,091
Jul 7, 2026	0.17	0.17	0.15	0.16	0.16	-3.64%	1,257,039
Jul 6, 2026	0.18	0.18	0.16	0.17	0.17	-6.25%	6,728,021
Jul 3, 2026	0.36	0.36	0.16	0.18	0.18	-56.00%	13,159,597
Jul 2, 2026	0.36	0.44	0.36	0.40	0.40	-5.66%	20,407
Jun 29, 2026	0.41	0.44	0.37	0.42	0.42	3.41%	72,573
Jun 26, 2026	0.41	0.41	0.41	0.41	0.41	2.50%	500
Jun 25, 2026	0.42	0.42	0.38	0.40	0.40	0.50%	13,370
Jun 24, 2026	0.36	0.44	0.36	0.40	0.40	-	9,368
Jun 18, 2026	0.40	0.40	0.36	0.40	0.40	-	9,263
Jun 17, 2026	0.39	0.40	0.39	0.40	0.40	3.65%	60,734
Jun 16, 2026	0.35	0.44	0.35	0.38	0.38	-	20,874
Jun 15, 2026	0.35	0.38	0.35	0.38	0.38	-	8,550
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