Relevance Communication Nordic AB (NGM:RLVNC)
Sweden · Delayed Price · Currency is SEK 1.400
-0.080 (-5.41%)
At close: Oct 30, 2025
NGM:RLVNC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -5.41% | 46,665 |
| Oct 29, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 10.45% | 33,946 |
| Oct 28, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 13.56% | 31,403 |
| Oct 24, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -0.84% | 179 |
| Oct 21, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -2.46% | 1,412 |
| Oct 17, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 6,725 |
| Oct 16, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -1.61% | 350 |
| Oct 10, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | 627 |
| Oct 9, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | 100 |
| Oct 8, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -3.13% | 93 |
| Oct 7, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.78% | 3,600 |
| Oct 6, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -2.27% | 4,535 |
| Oct 3, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 0.76% | 13,306 |
| Oct 2, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -2.96% | 15,763 |
| Sep 29, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 5.47% | 370 |
| Sep 25, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -2.29% | 4,000 |
| Sep 24, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -2.24% | 14,900 |
| Sep 15, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 4.69% | 100 |
| Sep 5, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -3.76% | 1,000 |
| Sep 4, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 1.53% | 1,000 |
| Sep 2, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -0.76% | 8,100 |
| Sep 1, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -2.22% | 50 |
| Aug 29, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 1.50% | 9,499 |
| Aug 25, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -7.64% | 25,317 |
| Aug 22, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 2.13% | 30,060 |
| Aug 21, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -0.70% | 7,440 |
| Aug 19, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -3.40% | 3,697 |
| Aug 18, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -3.29% | 1,551 |
| Aug 15, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 5.56% | 200 |
| Aug 14, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 5.88% | 30,451 |
| Aug 13, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 3.82% | 550 |
| Aug 7, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 3.15% | 14,293 |
| Aug 4, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 0.79% | 8,793 |
| Aug 1, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 5.00% | 25 |
| Jul 30, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 11,350 |
| Jul 29, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -1.64% | 1,574 |
| Jul 25, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 6.09% | 8,499 |
| Jul 24, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -2.54% | 238 |
| Jul 18, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -4.84% | 6,875 |
| Jul 17, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 1.64% | 2,016 |
| Jul 14, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -8.27% | 15,801 |
| Jul 1, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 11.76% | 25,701 |
| Jun 24, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -5.56% | 517 |
| Jun 18, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 5.00% | 8 |
| Jun 17, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -1.64% | 1,000 |
| Jun 16, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 2.52% | 18,485 |
| Jun 13, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -1.65% | 10,589 |
| Jun 12, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 2.54% | 6,415 |
| Jun 9, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -2.48% | 1,000 |
| Jun 4, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -5.47% | 20,272 |