Nasdaq Stockholm · MONI · stock
Monivent AB (MONI) stock price history
Every Nasdaq Stockholm trading session of Monivent AB from Oct 29, 2020 to Nov 12, 2026: 1,514 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MONI adjusted close, 2020 to 2026
- SEK 12.81
- All time high, 2021
- SEK 0.5100
- 52 week high, SEK 0.1200 low
- 1,514
- Daily sessions since 2020
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
MONI key facts
- Monivent AB (MONI) closed at SEK 0.1390 on Nov 12, 2026 on Nasdaq Stockholm.
- MONI's all time high close is SEK 12.81, set on Feb 2, 2021; its all time low close is SEK 0.1050 on Sep 22, 2025.
- MONI's 52 week range is SEK 0.1200 to SEK 0.5100.
- MONI returned -53.2% over the year to Nov 12, 2026 and -98.7% over five years.
- Since Oct 29, 2020 MONI returned -99%, -50.5% a year compounded.
- MONI's deepest drawdown was -99.2% from Feb 2, 2021 to Sep 22, 2025.
- DataCedar holds 1,514 daily sessions of MONI history from Oct 29, 2020 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
MONI price chart, 2020 to 2026
MONI returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -16.8% |
| 3 months | -26.5% |
| 6 months | -32.5% |
| Year to date | -56.4% |
| 1 year | -53.2% |
| 3 years | -89.2% |
| 5 years | -98.7% |
| 10 years | n/a |
| Since Oct 29, 2020 | -98.6% |
| Compound annual growth, 6.0 years | -50.5% |
MONI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 12.81 on Feb 2, 2021
- All time low close
- SEK 0.1050 on Sep 22, 2025
- 52 week high
- SEK 0.5100 on Feb 17, 2026
- 52 week low
- SEK 0.1200 on May 4, 2026
- Deepest drawdown
- -99.2% from Feb 2, 2021 to Sep 22, 2025, not yet recovered
- Best single session
- +110.1% on Aug 23, 2024
- Worst single session
- -56.0% on Jul 3, 2026
- Volatility, 1 year annualised
- 161.7%
- Sessions closing higher, 1 year
- 42%
- Best calendar year
- 2025, -2%
- Worst calendar year
- 2023, -91%
MONI price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2020 starts on Oct 29, 2020; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 0.3100 | SEK 0.5100 | SEK 0.1200 | SEK 0.1390 | -56.4% | 73.4M | 214 |
| 2025 | SEK 0.3680 | SEK 0.5200 | SEK 0.0900 | SEK 0.3190 | -1.8% | 29.6M | 249 |
| 2024 | SEK 0.4752 | SEK 0.8700 | SEK 0.2010 | SEK 0.3250 | -31.6% | 18.5M | 251 |
| 2023 | SEK 4.97 | SEK 5.56 | SEK 0.4581 | SEK 0.4752 | -90.6% | 3.1M | 251 |
| 2022 | SEK 9.53 | SEK 9.53 | SEK 4.23 | SEK 5.05 | -45.8% | 1.4M | 253 |
| 2021 | SEK 9.83 | SEK 13.73 | SEK 7.17 | SEK 9.31 | -4.3% | 7.5M | 253 |
| 2020 | SEK 9.15 | SEK 11.71 | SEK 8.12 | SEK 9.74 | n/a | 921.1K | 43 |
MONI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | SEK 0.1390 | -0.7% |
| October 2026 | SEK 0.1400 | -11.9% |
| September 2026 | SEK 0.1590 | -0.6% |
| August 2026 | SEK 0.1600 | -11.1% |
| July 2026 | SEK 0.1800 | -57.5% |
| June 2026 | SEK 0.4240 | +18.4% |
| May 2026 | SEK 0.3580 | +98.9% |
| April 2026 | SEK 0.1800 | -49.3% |
| March 2026 | SEK 0.3550 | +9.6% |
| February 2026 | SEK 0.3240 | +4.2% |
| January 2026 | SEK 0.3110 | -2.5% |
| December 2025 | SEK 0.3190 | +6.7% |
About the MONI data
Daily bars. 1,514 sessions from Oct 29, 2020 to Nov 12, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 30, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 29, 2020, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nasdaq-stockholm%3AMONI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
MONI share price history
