Monivent

MONI
🏛️ sweden →
0.13
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 9.80 10.24 9.80 10.14 0.0M
2021-12-29 10.12 10.12 9.69 9.80 0.0M
2021-12-28 9.75 10.42 9.34 10.12 0.0M
2021-12-27 9.70 10.46 9.70 9.75 0.0M
2021-12-23 10.06 10.12 9.60 9.70 0.0M
2021-12-22 9.92 9.92 9.54 9.83 0.0M
2021-12-21 10.44 10.46 9.44 9.95 0.0M
2021-12-20 10.02 10.02 9.34 9.50 0.0M
2021-12-17 10.26 10.26 9.60 10.02 0.0M
2021-12-16 9.66 9.69 9.30 9.60 0.0M
2021-12-15 9.66 9.76 9.65 9.66 0.0M
2021-12-14 9.80 9.89 9.61 9.88 0.0M
2021-12-13 9.85 9.85 9.68 9.81 0.0M
2021-12-10 9.89 9.97 9.53 9.89 0.0M
2021-12-09 9.72 9.95 9.72 9.95 0.0M
2021-12-08 10.06 10.06 9.60 9.95 0.0M
2021-12-07 10.00 10.18 9.60 10.02 0.0M
2021-12-06 10.00 10.38 9.80 10.00 0.0M
2021-12-03 10.32 10.32 9.92 10.00 0.0M
2021-12-02 10.14 10.30 10.00 10.30 0.0M
2021-12-01 10.22 10.40 10.02 10.14 0.0M
2021-11-30 10.38 10.54 10.04 10.22 0.0M
2021-11-29 11.10 11.10 10.40 10.56 0.0M
2021-11-26 11.20 11.20 10.00 10.40 0.0M
2021-11-25 10.40 10.48 9.98 10.36 0.0M
2021-11-24 10.24 10.30 9.84 10.30 0.0M
2021-11-23 10.60 10.60 10.02 10.26 0.0M
2021-11-22 10.74 10.74 9.77 10.60 0.0M
2021-11-19 11.04 11.04 9.61 10.74 0.0M
2021-11-18 10.88 11.20 10.60 11.00 0.0M
2021-11-17 11.24 11.34 10.02 10.88 0.0M
2021-11-16 11.12 11.40 10.40 11.40 0.0M
2021-11-15 11.00 11.24 10.52 11.20 0.0M
2021-11-12 11.20 11.28 10.66 11.28 0.0M
2021-11-11 11.40 11.78 11.02 11.20 0.0M
2021-11-10 11.28 11.30 10.72 11.30 0.0M
2021-11-09 11.68 11.80 10.52 11.30 0.0M
2021-11-08 11.72 11.74 10.10 11.68 0.0M
2021-11-05 11.76 12.04 11.72 11.72 0.0M
2021-11-04 11.74 12.20 11.72 11.76 0.0M
2021-11-03 11.50 11.82 11.40 11.74 0.0M
2021-11-02 11.74 11.86 11.12 11.38 0.0M
2021-11-01 11.22 11.98 11.22 11.74 0.0M
2021-10-29 11.00 11.72 11.00 11.22 0.0M
2021-10-28 11.22 11.32 10.62 11.00 0.0M
2021-10-27 10.52 11.34 10.52 10.98 0.0M
2021-10-26 11.08 11.36 10.60 10.94 0.0M
2021-10-25 11.16 11.16 10.40 10.90 0.0M
2021-10-22 11.00 11.34 10.78 11.16 0.0M
2021-10-21 10.68 11.38 10.68 11.00 0.0M
2021-10-20 10.20 10.68 10.20 10.68 0.0M
2021-10-19 9.98 9.98 9.54 9.95 0.0M
2021-10-18 10.28 10.70 8.63 9.96 0.0M
2021-10-15 10.60 10.60 10.08 10.28 0.0M
2021-10-14 10.18 10.60 10.10 10.60 0.0M
2021-10-13 9.92 10.54 9.91 10.18 0.0M
2021-10-12 10.42 10.42 10.10 10.40 0.0M
2021-10-11 9.50 10.34 9.50 10.32 0.0M
2021-10-08 9.98 10.22 9.27 10.16 0.0M
2021-10-07 10.04 10.22 9.71 10.16 0.0M
2021-10-06 10.10 10.28 9.82 9.93 0.0M
2021-10-05 9.90 10.40 9.90 10.10 0.0M
2021-10-04 10.40 10.40 9.89 9.90 0.0M
2021-10-01 10.46 10.46 10.02 10.18 0.0M
2021-09-30 10.42 10.48 9.90 10.06 0.0M
2021-09-29 10.36 10.50 9.91 10.20 0.0M
2021-09-28 10.40 10.40 10.00 10.36 0.0M
2021-09-27 10.20 10.46 10.20 10.40 0.0M
2021-09-24 10.22 10.52 10.00 10.20 0.0M
2021-09-23 10.18 10.88 10.04 10.22 0.0M
2021-09-22 10.26 10.26 9.80 10.22 0.0M
2021-09-21 9.90 10.22 9.76 10.00 0.0M
2021-09-20 10.54 10.54 9.64 9.85 0.0M
2021-09-17 12.00 12.02 10.56 10.90 0.0M
2021-09-16 11.80 12.24 11.62 11.90 0.0M
2021-09-15 11.44 12.48 11.44 11.76 0.0M
2021-09-14 10.80 13.52 10.80 11.44 0.2M
2021-09-13 10.30 10.74 10.30 10.58 0.1M
2021-09-10 10.00 10.20 9.80 9.86 0.0M
2021-09-09 9.89 10.24 9.62 10.00 0.0M
2021-09-08 9.84 10.94 8.95 9.91 0.1M
2021-09-07 9.87 10.08 9.60 9.70 0.0M
2021-09-06 9.80 10.10 9.76 9.87 0.0M
2021-09-03 10.00 10.02 9.70 9.76 0.0M
2021-09-02 10.20 10.28 10.02 10.02 0.0M
2021-09-01 10.20 10.38 9.70 10.28 0.0M
2021-08-31 10.00 10.28 9.10 10.24 0.0M
2021-08-30 10.00 10.42 9.90 10.00 0.0M
2021-08-27 9.85 10.48 8.34 10.00 0.1M
2021-08-26 10.28 10.48 10.10 10.20 0.0M
2021-08-25 10.18 10.46 9.91 10.28 0.0M
2021-08-24 10.48 10.48 10.12 10.18 0.0M
2021-08-23 10.34 10.70 10.20 10.48 0.0M
2021-08-20 10.56 10.56 9.89 10.34 0.0M
2021-08-19 9.95 10.60 9.50 10.20 0.0M
2021-08-18 8.99 10.30 8.66 9.92 0.0M
2021-08-17 9.25 9.25 8.28 8.99 0.0M
2021-08-16 10.36 10.36 9.20 9.37 0.1M
2021-08-13 10.70 10.70 9.60 10.38 0.0M
2021-08-12 9.90 11.50 9.73 10.58 0.1M
2021-08-11 9.13 9.90 8.25 9.90 0.1M
2021-08-10 9.19 9.19 8.83 9.13 0.0M
2021-08-09 9.06 9.14 8.81 8.81 0.0M
2021-08-06 9.19 9.29 8.80 9.05 0.0M
2021-08-05 9.10 9.10 8.81 9.10 0.0M
2021-08-04 9.04 9.30 8.58 9.08 0.0M
2021-08-03 8.60 8.95 8.60 8.95 0.0M
2021-08-02 8.65 8.90 8.60 8.60 0.0M
2021-07-30 8.72 8.82 8.25 8.55 0.0M
2021-07-29 8.75 9.10 8.10 8.72 0.1M
2021-07-28 8.69 8.69 8.10 8.42 0.0M
2021-07-27 8.41 8.42 8.19 8.39 0.0M
2021-07-26 8.51 8.64 8.03 8.31 0.0M
2021-07-23 8.58 8.58 8.13 8.50 0.0M
2021-07-22 8.80 8.80 8.13 8.35 0.0M
2021-07-21 8.30 8.47 8.09 8.29 0.0M
2021-07-20 8.03 8.43 8.03 8.09 0.0M
2021-07-19 8.10 8.32 8.03 8.03 0.0M
2021-07-16 8.15 8.41 8.05 8.38 0.0M
2021-07-15 8.58 8.58 8.14 8.25 0.0M
2021-07-14 8.50 8.70 8.30 8.49 0.0M
2021-07-13 8.79 8.79 8.27 8.78 0.0M
2021-07-12 8.70 8.79 8.05 8.79 0.0M
2021-07-09 8.40 8.85 8.37 8.70 0.0M
2021-07-08 8.51 8.70 8.04 8.20 0.0M
2021-07-07 8.16 9.00 8.16 8.70 0.0M
2021-07-06 8.34 8.34 8.16 8.16 0.0M
2021-07-05 8.57 8.94 8.06 8.51 0.0M
2021-07-02 8.10 8.80 8.10 8.57 0.0M
2021-07-01 8.42 8.42 8.03 8.10 0.0M
2021-06-30 8.29 8.90 8.29 8.42 0.0M
2021-06-29 8.40 8.45 7.98 7.99 0.0M
2021-06-28 8.46 9.00 7.81 8.46 0.0M
2021-06-24 8.28 8.59 8.01 8.46 0.0M
2021-06-23 8.20 8.20 8.08 8.19 0.0M
2021-06-22 8.40 8.40 7.98 8.00 0.0M
2021-06-21 8.50 8.64 8.30 8.41 0.0M
2021-06-18 8.51 8.54 8.27 8.51 0.0M
2021-06-17 8.50 8.86 8.50 8.55 0.0M
2021-06-16 8.51 8.66 8.50 8.64 0.0M
2021-06-15 8.60 8.79 8.51 8.51 0.0M
2021-06-14 8.81 8.90 8.60 8.60 0.0M
2021-06-11 8.80 8.89 8.58 8.85 0.0M
2021-06-10 8.90 8.90 8.52 8.70 0.0M
2021-06-09 8.99 8.99 8.80 8.90 0.0M
2021-06-08 9.00 9.00 8.95 8.96 0.0M
2021-06-07 8.97 9.06 8.78 8.95 0.0M
2021-06-04 9.01 9.02 8.72 8.85 0.0M
2021-06-03 8.92 8.92 8.70 8.79 0.0M
2021-06-02 9.06 9.06 8.84 8.92 0.0M
2021-06-01 9.08 9.08 8.70 9.03 0.0M
2021-05-31 9.10 9.19 8.80 9.08 0.0M
2021-05-28 9.12 9.13 9.01 9.10 0.0M
2021-05-27 9.10 9.15 9.01 9.12 0.0M
2021-05-26 8.78 9.18 8.78 9.15 0.0M
2021-05-25 9.17 9.20 8.50 8.78 0.1M
2021-05-24 9.20 9.45 8.90 9.17 0.0M
2021-05-21 9.10 9.23 8.80 9.16 0.0M
2021-05-20 8.85 9.50 8.84 9.11 0.0M
2021-05-19 9.45 9.46 8.66 9.00 0.0M
2021-05-18 8.98 9.50 8.90 9.44 0.0M
2021-05-17 8.90 9.17 8.60 8.89 0.0M
2021-05-14 9.50 9.50 8.40 8.82 0.1M
2021-05-12 9.75 9.75 9.46 9.46 0.0M
2021-05-11 9.80 9.93 9.68 9.70 0.0M
2021-05-10 9.96 10.80 9.61 9.95 0.1M
2021-05-07 9.74 9.94 9.42 9.90 0.0M
2021-05-06 9.69 9.75 9.42 9.74 0.0M
2021-05-05 9.57 9.85 9.06 9.69 0.0M
2021-05-04 9.70 10.00 9.02 9.65 0.0M
2021-05-03 9.75 9.90 9.65 9.70 0.0M
2021-04-30 10.00 10.00 9.62 9.71 0.0M
2021-04-29 9.81 10.00 9.72 10.00 0.0M
2021-04-28 10.10 10.20 9.80 9.81 0.0M
2021-04-27 9.92 10.30 9.80 9.99 0.0M
2021-04-26 9.80 9.94 9.77 9.92 0.0M
2021-04-23 9.90 10.00 9.70 9.80 0.0M
2021-04-22 9.94 9.94 9.70 9.84 0.0M
2021-04-21 9.90 10.08 8.84 9.94 0.0M
2021-04-20 10.10 10.10 9.70 9.93 0.0M
2021-04-19 10.12 10.20 9.66 10.00 0.0M
2021-04-16 10.10 10.32 10.00 10.12 0.0M
2021-04-15 10.30 10.30 9.81 10.20 0.0M
2021-04-14 10.34 10.48 10.10 10.30 0.0M
2021-04-13 10.40 10.58 9.91 10.34 0.0M
2021-04-12 10.40 10.54 10.40 10.40 0.0M
2021-04-09 10.46 10.46 10.16 10.40 0.0M
2021-04-08 10.60 10.62 10.42 10.46 0.0M
2021-04-07 10.50 10.68 10.24 10.60 0.0M
2021-04-06 10.40 10.60 10.10 10.50 0.0M
2021-04-01 10.30 10.56 10.00 10.32 0.0M
2021-03-31 10.25 10.30 9.32 10.30 0.0M
2021-03-30 10.50 10.60 10.25 10.25 0.0M
2021-03-29 10.35 10.60 10.05 10.45 0.0M
2021-03-26 10.25 10.40 10.10 10.35 0.0M
2021-03-25 10.30 10.45 10.00 10.20 0.1M
2021-03-24 10.20 10.25 10.00 10.00 0.0M
2021-03-23 10.35 10.40 9.76 10.20 0.1M
2021-03-22 10.50 10.70 10.25 10.40 0.0M
2021-03-19 10.65 10.95 10.20 10.50 0.0M
2021-03-18 11.00 11.10 10.70 10.95 0.0M
2021-03-17 11.05 11.05 10.75 11.00 0.0M
2021-03-16 10.60 11.10 10.35 11.05 0.0M
2021-03-15 10.90 11.05 10.30 10.60 0.0M
2021-03-12 11.10 11.10 10.80 10.85 0.0M
2021-03-11 10.80 11.20 10.80 11.10 0.0M
2021-03-10 10.95 11.10 10.80 10.85 0.0M
2021-03-09 10.95 11.00 10.80 10.95 0.0M
2021-03-08 10.95 10.95 10.70 10.85 0.0M
2021-03-05 10.90 11.00 10.65 10.95 0.0M
2021-03-04 10.95 11.20 10.50 10.80 0.0M
2021-03-03 10.80 11.35 10.75 10.95 0.0M
2021-03-02 11.55 11.55 10.50 10.70 0.0M
2021-03-01 10.70 12.00 10.45 11.10 0.0M
2021-02-26 10.90 10.90 10.25 10.70 0.0M
2021-02-25 11.10 11.20 10.75 10.90 0.0M
2021-02-24 10.70 11.20 10.50 11.00 0.0M
2021-02-23 10.80 10.90 10.40 10.65 0.0M
2021-02-22 10.80 10.95 10.35 10.80 0.0M
2021-02-19 11.10 11.10 10.50 10.80 0.0M
2021-02-18 11.85 11.85 11.05 11.10 0.0M
2021-02-17 11.50 11.75 11.10 11.70 0.1M
2021-02-16 11.55 12.10 11.45 11.50 0.0M
2021-02-15 12.55 12.70 11.50 11.55 0.1M
2021-02-12 11.50 13.00 11.15 12.00 0.1M
2021-02-11 11.45 11.55 11.00 11.15 0.0M
2021-02-10 12.00 12.10 11.50 11.55 0.0M
2021-02-09 12.00 12.00 11.50 11.80 0.0M
2021-02-08 12.30 12.75 11.60 12.20 0.0M
2021-02-05 12.50 13.00 12.00 12.30 0.2M
2021-02-04 12.15 12.50 11.35 11.65 0.1M
2021-02-03 13.80 14.15 11.95 12.10 0.3M
2021-02-02 13.50 14.95 13.50 13.95 0.7M
2021-02-01 11.50 12.85 11.50 12.60 0.2M
2021-01-29 9.84 10.90 9.42 10.80 0.1M
2021-01-28 9.90 9.90 9.20 9.70 0.0M
2021-01-27 9.92 10.30 9.10 9.90 0.0M
2021-01-26 10.40 10.40 9.80 9.92 0.0M
2021-01-25 10.90 10.90 10.15 10.40 0.0M
2021-01-22 10.80 11.00 10.60 10.90 0.0M
2021-01-21 10.75 11.00 10.60 10.80 0.0M
2021-01-20 10.60 10.85 10.50 10.60 0.0M
2021-01-19 10.50 10.85 10.50 10.60 0.0M
2021-01-18 10.80 11.10 10.40 10.60 0.0M
2021-01-15 10.80 11.20 10.50 10.80 0.0M
2021-01-14 11.35 11.45 10.80 11.00 0.0M
2021-01-13 11.10 11.60 10.55 11.35 0.0M
2021-01-12 11.00 11.25 10.60 11.10 0.0M
2021-01-11 11.00 11.35 9.58 11.00 0.1M
2021-01-08 11.15 11.40 10.60 10.90 0.1M
2021-01-07 11.30 11.30 10.60 11.15 0.0M
2021-01-06 11.35 11.35 11.35 11.35 0.0M
2021-01-05 11.60 11.80 11.20 11.35 0.0M
2021-01-04 10.70 11.75 10.60 11.55 0.1M