Skip to main content
Monivent AB (XSAT:MONI)
Sweden flag Sweden · Delayed Price · Currency is SEK
0.186
+0.011 (6.29%)
At close: Apr 28, 2026

Monivent AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.190.190.180.190.196.29%37,631
Apr 27, 20260.160.200.160.180.18-20.45%408,639
Apr 24, 20260.190.230.180.220.2210.00%129,510
Apr 23, 20260.130.230.130.200.2021.95%159,600
Apr 22, 20260.160.160.130.160.16-8.89%374,505
Apr 21, 20260.200.200.150.180.18-22.41%147,201
Apr 20, 20260.320.320.190.230.23-29.70%865,309
Apr 17, 20260.380.380.310.330.33-2.37%22,874
Apr 16, 20260.320.340.320.340.34-5.06%7,163
Apr 15, 20260.360.360.360.360.36-2,000
Apr 14, 20260.360.360.360.360.365.33%842
Apr 13, 20260.340.340.340.340.343.05%2,958
Apr 10, 20260.330.340.320.330.33-8.89%49,280
Apr 9, 20260.340.360.310.360.369.09%55,847
Apr 8, 20260.350.350.310.330.33-8.33%20,224
Apr 7, 20260.320.360.320.360.368.43%19,788
Apr 2, 20260.330.330.330.330.333.75%5,000
Apr 1, 20260.350.360.320.320.32-9.86%230,405
Mar 31, 20260.380.390.340.360.36-6.82%67,286
Mar 30, 20260.380.380.380.380.387.32%262
Mar 27, 20260.400.400.350.360.36-8.97%344,633
Mar 26, 20260.400.400.390.390.392.36%47,246
Mar 25, 20260.370.410.350.380.38-4.03%304,876
Mar 24, 20260.370.400.370.400.403.12%182,771
Mar 23, 20260.380.390.380.390.392.12%201,113
Mar 20, 20260.380.380.340.380.380.27%39,632
Mar 18, 20260.340.380.340.380.3812.57%6,649
Mar 17, 20260.350.370.330.330.33-2.34%3,721
Mar 16, 20260.360.370.340.340.34-6.56%48,050
Mar 13, 20260.360.400.340.370.376.09%18,414
Mar 12, 20260.420.420.340.350.35-4.96%149,855
Mar 11, 20260.380.380.360.360.36-38,090
Mar 10, 20260.380.380.360.360.360.83%52,956
Mar 9, 20260.360.360.330.360.36-2.44%95,561
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