Renewable Ventures Nordic AB (publ) (NGM:RVN)
Sweden · Delayed Price · Currency is SEK 4.820
+0.360 (8.07%)
At close: Feb 3, 2026
NGM:RVN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 5.35 | 5.35 | 4.52 | 4.82 | - | 8.07% | 29,126 |
| Feb 2, 2026 | 4.68 | 4.92 | 4.46 | 4.46 | 4.46 | -5.91% | 2,396 |
| Jan 30, 2026 | 4.78 | 4.78 | 4.48 | 4.74 | 4.74 | 1.72% | 12,688 |
| Jan 29, 2026 | 5.00 | 5.00 | 4.40 | 4.66 | 4.66 | -6.80% | 56,767 |
| Jan 28, 2026 | 5.05 | 5.05 | 4.70 | 5.00 | 5.00 | - | 25,360 |
| Jan 27, 2026 | 4.78 | 5.00 | 4.78 | 5.00 | 5.00 | -1.96% | 1,756 |
| Jan 26, 2026 | 5.00 | 5.45 | 4.92 | 5.10 | 5.10 | 0.99% | 16,703 |
| Jan 23, 2026 | 5.00 | 5.10 | 4.88 | 5.05 | 5.05 | 1.00% | 4,179 |
| Jan 22, 2026 | 5.05 | 5.40 | 4.90 | 5.00 | 5.00 | - | 24,130 |
| Jan 21, 2026 | 4.92 | 5.00 | 4.60 | 5.00 | 5.00 | 6.84% | 24,119 |
| Jan 20, 2026 | 4.98 | 4.98 | 4.64 | 4.68 | 4.68 | -6.40% | 49,658 |
| Jan 19, 2026 | 4.98 | 5.35 | 4.60 | 5.00 | 5.00 | 1.63% | 42,168 |
| Jan 16, 2026 | 4.50 | 5.05 | 4.50 | 4.92 | 4.92 | 1.65% | 25,250 |
| Jan 15, 2026 | 5.05 | 5.05 | 4.46 | 4.84 | 4.84 | -3.20% | 22,063 |
| Jan 14, 2026 | 5.00 | 5.20 | 4.42 | 5.00 | 5.00 | 5.04% | 35,705 |
| Jan 13, 2026 | 5.35 | 5.85 | 4.68 | 4.76 | 4.76 | -7.57% | 165,124 |
| Jan 12, 2026 | 5.15 | 5.15 | 4.62 | 5.15 | 5.15 | - | 6,632 |
| Jan 9, 2026 | 5.20 | 5.20 | 4.64 | 5.15 | 5.15 | 11.47% | 1,759 |
| Jan 8, 2026 | 4.76 | 5.10 | 4.62 | 4.62 | 4.62 | -4.55% | 16,557 |
| Jan 7, 2026 | 5.50 | 5.50 | 4.72 | 4.84 | 4.84 | -12.00% | 12,916 |
| Jan 5, 2026 | 5.50 | 5.50 | 4.76 | 5.50 | 5.50 | - | 870 |
| Jan 2, 2026 | 4.98 | 5.70 | 4.60 | 5.50 | 5.50 | 11.34% | 9,748 |
| Dec 30, 2025 | 4.98 | 4.98 | 4.48 | 4.94 | 4.94 | 1.23% | 2,665 |
| Dec 29, 2025 | 4.44 | 4.88 | 4.44 | 4.88 | 4.88 | -0.81% | 20,559 |
| Dec 23, 2025 | 5.00 | 5.05 | 4.22 | 4.92 | 4.92 | -1.20% | 6,156 |
| Dec 22, 2025 | 4.90 | 5.10 | 4.90 | 4.98 | 4.98 | 0.81% | 903 |
| Dec 19, 2025 | 4.76 | 4.94 | 4.36 | 4.94 | 4.94 | 4.66% | 701 |
| Dec 18, 2025 | 4.44 | 4.82 | 4.40 | 4.72 | 4.72 | -1.26% | 6,423 |
| Dec 17, 2025 | 4.98 | 4.98 | 4.78 | 4.78 | 4.78 | 3.02% | 818 |
| Dec 16, 2025 | 5.40 | 5.40 | 4.44 | 4.64 | 4.64 | -10.77% | 94,449 |
| Dec 15, 2025 | 5.05 | 5.40 | 5.00 | 5.20 | 5.20 | 2.97% | 27,064 |
| Dec 12, 2025 | 5.00 | 5.45 | 4.94 | 5.05 | 5.05 | 3.48% | 48,356 |
| Dec 11, 2025 | 5.35 | 5.35 | 4.88 | 4.88 | 4.88 | -8.79% | 3,989 |
| Dec 10, 2025 | 5.40 | 5.40 | 5.00 | 5.35 | 5.35 | 18.89% | 31,772 |
| Dec 9, 2025 | 4.52 | 4.86 | 4.42 | 4.50 | 4.50 | -2.60% | 2,906 |
| Dec 8, 2025 | 4.52 | 5.45 | 4.52 | 4.62 | 4.62 | -7.60% | 1,233 |
| Dec 5, 2025 | 5.40 | 5.40 | 4.88 | 5.00 | 5.00 | -9.09% | 5,730 |
| Dec 4, 2025 | 5.30 | 5.50 | 5.30 | 5.50 | 5.50 | -1.79% | 11,590 |
| Dec 3, 2025 | 5.60 | 5.60 | 5.20 | 5.60 | 5.60 | - | 6,763 |
| Dec 2, 2025 | 5.15 | 5.75 | 5.15 | 5.60 | 5.60 | 3.70% | 1,505 |
| Dec 1, 2025 | 5.65 | 5.65 | 5.20 | 5.40 | 5.40 | -4.42% | 28,178 |
| Nov 28, 2025 | 5.30 | 5.75 | 5.30 | 5.65 | 5.65 | 5.61% | 16,754 |
| Nov 27, 2025 | 5.10 | 5.80 | 5.00 | 5.35 | 5.35 | 7.00% | 37,502 |
| Nov 26, 2025 | 5.10 | 5.10 | 5.00 | 5.00 | 5.00 | -1.96% | 5,024 |
| Nov 25, 2025 | 5.40 | 5.40 | 5.10 | 5.10 | 5.10 | -8.93% | 764 |
| Nov 24, 2025 | 5.15 | 5.80 | 5.10 | 5.60 | 5.60 | 9.80% | 45,831 |
| Nov 21, 2025 | 5.15 | 5.65 | 5.05 | 5.10 | 5.10 | - | 2,128 |
| Nov 20, 2025 | 5.30 | 5.30 | 5.10 | 5.10 | 5.10 | -4.67% | 13,401 |
| Nov 19, 2025 | 5.50 | 5.50 | 5.15 | 5.35 | 5.35 | -2.73% | 10,927 |
| Nov 18, 2025 | 5.50 | 5.70 | 5.50 | 5.50 | 5.50 | -5.17% | 2,777 |