Renewable Ventures Nordic AB (publ) (NGM:RVN)
Sweden · Delayed Price · Currency is SEK 5.65
+0.30 (5.61%)
At close: Nov 28, 2025
NGM:RVN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 17, 2025 | 5.85 | 5.90 | 5.55 | 5.80 | 5.80 | 4.50% | 6,158 |
| Nov 14, 2025 | 5.40 | 5.95 | 5.25 | 5.55 | 5.55 | -4.31% | 13,414 |
| Nov 13, 2025 | 6.05 | 6.20 | 5.15 | 5.80 | 5.80 | -3.33% | 59,998 |
| Nov 12, 2025 | 4.94 | 7.30 | 4.94 | 6.00 | 6.00 | 123.88% | 428,684 |
| Nov 11, 2025 | 3.32 | 3.32 | 1.84 | 2.68 | 2.68 | -23.43% | 194,622 |
| Nov 10, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 6.06% | 495 |
| Nov 7, 2025 | 3.30 | 3.68 | 3.30 | 3.30 | 3.30 | - | 3,522 |
| Nov 6, 2025 | 3.48 | 3.48 | 3.30 | 3.30 | 3.30 | -7.30% | 1,308 |
| Nov 5, 2025 | 4.02 | 4.02 | 2.96 | 3.56 | 3.56 | 10.56% | 2,604 |
| Nov 4, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -3.01% | 5,192 |
| Oct 29, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -18.23% | 15 |
| Oct 28, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 0.50% | 49 |
| Oct 27, 2025 | 4.04 | 4.06 | 4.04 | 4.04 | 4.04 | - | 2,800 |
| Oct 24, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 34.67% | 2,739 |
| Oct 23, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 15 |
| Oct 22, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -0.66% | 125 |
| Oct 21, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -5.63% | 86 |
| Oct 20, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -0.62% | 25 |
| Oct 15, 2025 | 4.20 | 4.20 | 3.22 | 3.22 | 3.22 | 5.23% | 7,672 |
| Oct 10, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -12.57% | 25 |
| Oct 9, 2025 | 3.02 | 3.50 | 3.02 | 3.50 | 3.50 | - | 370 |
| Oct 8, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 12.90% | 286 |
| Oct 6, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -1.90% | 15 |
| Oct 2, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | 15 |
| Sep 30, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | 188 |
| Sep 29, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -1.25% | 774 |
| Sep 25, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -8.57% | 5,000 |
| Sep 24, 2025 | 3.20 | 3.50 | 3.20 | 3.50 | 3.50 | 9.37% | 2,026 |
| Sep 23, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -1.84% | 2,100 |
| Sep 19, 2025 | 3.40 | 3.40 | 3.26 | 3.26 | 3.26 | 2.52% | 6,666 |
| Sep 17, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - | 15 |
| Sep 16, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -6.47% | 298 |
| Sep 12, 2025 | 3.36 | 3.40 | 3.36 | 3.40 | 3.40 | 1.80% | 4,219 |
| Sep 9, 2025 | 3.30 | 3.34 | 3.16 | 3.34 | 3.34 | -0.60% | 464 |
| Sep 8, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 6.33% | 169 |
| Sep 5, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 2.60% | 125 |
| Aug 29, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | 276 |
| Aug 27, 2025 | 3.40 | 3.40 | 3.08 | 3.08 | 3.08 | - | 2,992 |
| Aug 25, 2025 | 3.10 | 3.10 | 3.08 | 3.08 | 3.08 | -0.65% | 1,115 |
| Aug 21, 2025 | 3.46 | 3.46 | 3.10 | 3.10 | 3.10 | - | 413 |
| Aug 20, 2025 | 3.08 | 3.44 | 3.08 | 3.10 | 3.10 | 0.65% | 3,366 |