Skip to main content
Monivent AB (XSAT:MONI)
Sweden flag Sweden · Delayed Price · Currency is SEK
0.349
+0.030 (9.40%)
At close: Dec 5, 2025

Monivent AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 8, 20250.210.210.140.210.2121.51%102,406
Oct 7, 20250.200.220.130.170.177.50%249,192
Oct 6, 20250.160.220.140.160.16-269,317
Oct 3, 20250.140.160.100.160.1614.70%469,923
Oct 2, 20250.160.160.140.140.147.31%2,704
Oct 1, 20250.090.150.090.130.13-4.41%63,001
Sep 30, 20250.170.170.110.140.14-13.92%900,948
Sep 29, 20250.170.170.140.160.16-5.11%7,956
Sep 26, 20250.150.170.120.170.1716.03%874,007
Sep 25, 20250.130.140.130.140.1419.58%351,661
Sep 24, 20250.100.170.100.120.124.35%269,097
Sep 23, 20250.120.130.120.120.129.52%348,585
Sep 22, 20250.120.150.110.110.11-18.60%409,605
Sep 19, 20250.140.170.130.130.13-5.84%768,193
Sep 18, 20250.130.150.130.140.147.03%285,575
Sep 17, 20250.150.150.120.130.13-33.85%494,188
Sep 16, 20250.170.190.170.190.1920.94%10,413
Sep 15, 20250.200.200.150.160.16-22.71%145,517
Sep 9, 20250.210.210.210.210.21-1.43%531
Sep 8, 20250.150.210.150.210.2116.67%2,000
Sep 5, 20250.160.180.160.180.184.65%78,000
Sep 4, 20250.160.170.160.170.1712.42%60,468
Sep 3, 20250.150.170.150.150.152.00%204,774
Sep 2, 20250.150.170.150.150.15-11.76%403,442
Sep 1, 20250.190.200.150.170.17-9.33%88,749
Aug 29, 20250.270.270.180.190.19-29.25%142,923
Aug 28, 20250.270.270.260.270.271.92%491,300
Aug 27, 20250.270.270.250.260.26-6.81%99,111
Aug 26, 20250.260.280.250.280.287.31%519,170
Aug 25, 20250.150.290.150.260.2619.27%256,635
Aug 22, 20250.210.290.210.220.224.31%14,676
Aug 21, 20250.210.210.180.210.21-17,326
Aug 18, 20250.210.210.210.210.21-1,741
Aug 14, 20250.210.210.210.210.21-1,435
Aug 13, 20250.150.210.150.210.21-1,199
Aug 12, 20250.210.210.210.210.210.48%2,310
Aug 11, 20250.210.210.210.210.21-0.48%456
Aug 8, 20250.210.210.210.210.21-0.48%4,220
Aug 7, 20250.210.210.210.210.210.96%6,234
Aug 6, 20250.210.210.210.210.21-0.95%10,000
Aug 5, 20250.210.210.210.210.214.48%10,000
Aug 4, 20250.210.210.180.200.20-3.37%23,477
Aug 1, 20250.190.210.190.210.21-0.95%3,005
Jul 31, 20250.190.210.190.210.212.44%66,150
Jul 30, 20250.210.210.210.210.21-1.91%3,000
Jul 29, 20250.210.210.210.210.210.48%5,478
Jul 28, 20250.230.230.200.210.21-11.11%144,829
Jul 25, 20250.240.240.210.230.23-2.50%58,896
Jul 24, 20250.240.240.240.240.246.67%4,257
Jul 23, 20250.230.230.230.230.23-10
Jul 22, 20250.230.250.220.230.23-2.17%142,444
Jul 21, 20250.230.230.200.230.23-0.86%606,697
Jul 18, 20250.190.230.190.230.23-89,646
Jul 17, 20250.190.230.190.230.235.45%9,839
Jul 16, 20250.220.220.220.220.22-6,700
Jul 15, 20250.220.220.220.220.22-3.93%13,550
Jul 10, 20250.230.230.180.230.230.88%8,615
Jul 9, 20250.230.230.230.230.23-2.58%54,654