Skip to main content
Monivent AB (XSAT:MONI)
Sweden flag Sweden · Delayed Price · Currency is SEK
0.369
+0.017 (4.83%)
At close: Mar 6, 2026

Monivent AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.370.370.370.370.374.83%1,500
Mar 5, 20260.360.370.340.350.35-2.49%139,099
Mar 4, 20260.370.370.320.360.365.87%205,573
Mar 3, 20260.300.350.300.340.343.96%100,786
Mar 2, 20260.430.430.320.330.331.23%279,864
Feb 27, 20260.400.400.320.320.32-18.80%545,599
Feb 26, 20260.380.420.310.400.40-4.32%7,102
Feb 25, 20260.420.420.360.420.42-0.48%100,522
Feb 24, 20260.420.420.420.420.424.75%62,217
Feb 23, 20260.430.430.340.400.40-11.50%216,852
Feb 20, 20260.390.490.350.450.4518.02%322,330
Feb 19, 20260.390.390.340.380.38-1.54%167,791
Feb 18, 20260.420.420.290.390.39-8.47%255,285
Feb 17, 20260.270.510.270.430.4360.38%649,122
Feb 16, 20260.320.320.260.270.276.43%50,203
Feb 13, 20260.250.250.220.250.25-61,941
Feb 12, 20260.250.250.250.250.251.63%14,056
Feb 11, 20260.240.250.230.250.252.94%101,678
Feb 10, 20260.240.240.240.240.24-0.42%336
Feb 9, 20260.240.300.240.240.24-5.91%165,848
Feb 6, 20260.310.310.250.250.25-10.25%164,310
Feb 5, 20260.270.290.270.280.28-10.16%28,416
Feb 4, 20260.320.320.320.320.3216.67%4,628
Feb 3, 20260.270.270.270.270.278.43%5,000
Feb 2, 20260.300.300.230.250.25-19.94%584,536
Jan 30, 20260.280.310.270.310.317.24%68,703
Jan 29, 20260.300.310.290.290.29-2.36%112,196
Jan 28, 20260.250.330.250.300.300.68%109,094
Jan 27, 20260.310.310.280.300.30-3.59%15,427
Jan 26, 20260.290.330.290.310.314.79%268,956
Jan 23, 20260.340.340.270.290.29-12.84%707,505
Jan 22, 20260.310.340.310.340.34-4.01%151,292
Jan 21, 20260.340.350.310.350.35-1.13%78,476
Jan 20, 20260.360.360.320.350.35-3.02%22,352
Jan 19, 20260.320.360.320.360.361.68%15,099
Jan 16, 20260.340.360.320.360.368.81%114,595
Jan 15, 20260.390.390.330.330.33-4.64%12,830
Jan 14, 20260.330.380.330.350.35-5.99%96,771
Jan 13, 20260.330.390.330.370.37-0.54%69,934
Jan 9, 20260.320.380.320.370.378.85%168,600
Jan 8, 20260.320.340.320.340.34-1.17%1,232
Jan 7, 20260.300.340.300.340.347.19%20,964
Jan 5, 20260.300.320.300.320.32-1.84%11,500
Jan 2, 20260.310.330.290.330.332.19%189,142
Dec 30, 20250.320.320.320.320.32-5.90%10,000
Dec 29, 20250.280.340.280.340.347.62%218,297
Dec 23, 20250.330.330.320.320.32-1.56%12,009
Dec 22, 20250.310.320.300.320.322.24%159,249
Dec 19, 20250.310.310.290.310.311.95%178,645
Dec 18, 20250.330.330.300.310.31-12.03%141,864
Dec 17, 20250.350.350.350.350.356.08%859
Dec 16, 20250.310.330.310.330.33-3.24%14,133
Dec 15, 20250.340.340.340.340.343.03%11,764
Dec 12, 20250.310.330.280.330.337.84%17,369
Dec 11, 20250.300.330.290.310.31-10.00%174,529
Dec 10, 20250.310.340.310.340.34-7.61%103,200
Dec 9, 20250.300.370.300.370.375.75%4,065
Dec 8, 20250.300.350.300.350.35-0.29%25,062
Dec 5, 20250.230.380.230.350.359.40%955,283
Dec 4, 20250.320.320.320.320.32-0.31%313
Dec 3, 20250.320.320.320.320.32-700
Dec 2, 20250.300.320.250.320.326.67%128,700
Dec 1, 20250.280.320.280.300.300.33%25,626
Nov 28, 20250.300.300.300.300.308.73%2,672
Nov 27, 20250.280.290.240.280.28-8.33%382,553
Nov 26, 20250.300.300.300.300.300.67%15,000
Nov 25, 20250.300.330.270.300.30-6.88%25,219
Nov 24, 20250.320.320.320.320.322.24%937
Nov 21, 20250.300.310.240.310.31-4.86%35,762
Nov 20, 20250.330.330.330.330.33-1.79%243
Nov 19, 20250.340.340.340.340.3417.96%1,791
Nov 18, 20250.270.280.250.280.284.80%26,373
Nov 17, 20250.280.280.240.270.27-5.57%180,330
Nov 14, 20250.290.300.290.290.293.99%19,448
Nov 13, 20250.300.340.270.280.28-7.07%184,593
Nov 12, 20250.320.340.280.300.30-24.62%261,304
Nov 11, 20250.290.400.290.390.3943.80%12,317
Nov 10, 20250.220.330.220.270.27-8.36%329,461
Nov 7, 20250.300.300.300.300.30-0.33%4,000
Nov 6, 20250.300.310.290.300.30-140,297
Nov 5, 20250.290.320.290.300.30-6.83%135,620
Nov 4, 20250.310.520.270.320.32-0.92%602,481
Nov 3, 20250.340.340.300.330.33-3.27%11,743
Oct 31, 20250.340.340.340.340.346.67%14,975
Oct 30, 20250.320.350.310.320.32-2.17%256,429
Oct 29, 20250.310.350.260.320.32-7.74%416,998
Oct 28, 20250.320.350.300.350.359.06%178,245
Oct 27, 20250.300.360.300.320.328.47%394,410
Oct 24, 20250.310.500.260.300.30-6.65%436,719
Oct 23, 20250.320.320.290.320.3212.46%36,492
Oct 22, 20250.370.370.270.280.28-25.66%198,971
Oct 21, 20250.520.520.340.380.3811.83%307,883
Oct 20, 20250.270.380.270.340.3429.50%984,151
Oct 17, 20250.220.260.220.260.26-0.38%727
Oct 16, 20250.280.290.240.260.26-9.66%653,259
Oct 15, 20250.330.330.200.290.2926.09%737,889
Oct 14, 20250.260.270.200.230.23-14.50%272,758
Oct 13, 20250.240.330.240.270.2713.98%473,338
Oct 10, 20250.220.340.180.240.2424.21%983,297
Oct 9, 20250.220.220.170.190.19-9.09%39,489