Relevance Communication Nordic AB (NGM:RLVNC)
Sweden · Delayed Price · Currency is SEK 0.7800
-0.0800 (-9.30%)
At close: May 25, 2026
NGM:RLVNC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -5.49% | 12,000 |
| May 18, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -4.21% | 17,893 |
| May 12, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -5.00% | 20,852 |
| May 11, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -1.96% | 1,421 |
| May 8, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -5.56% | 1,000 |
| May 6, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 0.93% | 400 |
| May 5, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | 877 |
| May 4, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | 100 |
| Apr 28, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 1.90% | 5,671 |
| Apr 23, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 3.96% | 4,761 |
| Apr 22, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -3.81% | 10 |
| Apr 20, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -1.87% | 952 |
| Apr 10, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -0.93% | 100 |
| Apr 9, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 2.86% | 3 |
| Mar 30, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 965 |
| Mar 27, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 514 |
| Mar 23, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -2.78% | 10 |
| Mar 18, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | 9,291 |
| Mar 16, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -1.82% | 150 |
| Mar 13, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -3.51% | 2,008 |
| Mar 10, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -5.00% | 44,799 |
| Mar 9, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.84% | 500 |
| Mar 4, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 10 |
| Mar 2, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -3.25% | 200 |
| Feb 19, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -2.38% | 4,000 |
| Feb 16, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -5.97% | 1,022 |
| Feb 4, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 3.08% | 45 |
| Feb 3, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -3.70% | 7,640 |
| Feb 2, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 3.85% | 7,000 |
| Jan 23, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -0.76% | 22,719 |
| Jan 22, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -6.43% | 7,670 |
| Jan 16, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 1.45% | 857 |
| Jan 15, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | 172 |
| Jan 14, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -2.13% | 7,430 |
| Jan 13, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -0.70% | 275 |
| Jan 12, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 0.71% | 7,048 |
| Jan 5, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -6.00% | 4,556 |
| Jan 2, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 0.67% | 36 |
| Dec 30, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 0.68% | 1,000 |
| Dec 29, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0.68% | 750 |
| Dec 23, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 6.52% | 1,108 |
| Dec 22, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | 10 |
| Dec 18, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | 1,005 |
| Dec 15, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -1.43% | 1,300 |
| Dec 8, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 381 |
| Dec 5, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 100 |
| Dec 4, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 4 |
| Nov 28, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -0.71% | 30 |