Renewable Ventures Nordic AB (publ) (NGM:RVN)
Sweden
· Delayed Price · Currency is SEK 5.50
-0.10 (-1.79%)
At close: Dec 4, 2025
NGM:RVN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| Aug 19, 2025 | 3.10 | 3.10 | 3.08 | 3.08 | 3.08 | - | 312 |
| Aug 18, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 0.65% | 30 |
| Aug 15, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -12.07% | 873 |
| Aug 14, 2025 | 3.26 | 3.48 | 3.26 | 3.48 | 3.48 | 13.73% | 501 |
| Aug 13, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | 125 |
| Aug 8, 2025 | 3.06 | 3.56 | 3.06 | 3.06 | 3.06 | 0.66% | 152 |
| Aug 7, 2025 | 3.58 | 3.58 | 3.04 | 3.04 | 3.04 | -13.14% | 2,057 |
| Aug 5, 2025 | 3.02 | 3.50 | 3.02 | 3.50 | 3.50 | -2.23% | 3,023 |
| Aug 4, 2025 | 3.02 | 3.58 | 3.02 | 3.58 | 3.58 | -0.56% | 647 |
| Jul 31, 2025 | 3.12 | 3.60 | 3.12 | 3.60 | 3.60 | 15.38% | 1,051 |
| Jul 30, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -11.36% | 125 |
| Jul 29, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - | 1 |
| Jul 28, 2025 | 3.10 | 3.70 | 3.10 | 3.52 | 3.52 | 13.55% | 1,163 |
| Jul 25, 2025 | 3.78 | 3.78 | 3.10 | 3.10 | 3.10 | -1.90% | 88 |
| Jul 24, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | 272 |
| Jul 23, 2025 | 3.24 | 3.24 | 3.16 | 3.16 | 3.16 | -4.24% | 535 |
| Jul 22, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 410 |
| Jul 21, 2025 | 3.24 | 3.30 | 3.24 | 3.30 | 3.30 | 1.85% | 300 |
| Jul 17, 2025 | 3.24 | 3.70 | 3.24 | 3.24 | 3.24 | - | 460 |
| Jul 16, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - | 15 |
| Jul 14, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - | 470 |
| Jul 11, 2025 | 3.24 | 3.62 | 3.24 | 3.24 | 3.24 | - | 581 |
| Jul 10, 2025 | 3.24 | 3.50 | 3.24 | 3.24 | 3.24 | -6.36% | 162 |
| Jul 7, 2025 | 4.00 | 4.00 | 3.24 | 3.46 | 3.46 | 5.49% | 332 |
| Jul 4, 2025 | 3.26 | 3.98 | 3.26 | 3.28 | 3.28 | -13.68% | 6,286 |
| Jul 3, 2025 | 3.24 | 4.00 | 3.24 | 3.80 | 3.80 | 17.28% | 893 |
| Jul 2, 2025 | 3.50 | 3.50 | 3.24 | 3.24 | 3.24 | - | 6,011 |
| Jul 1, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -2.41% | 7 |
| Jun 30, 2025 | 3.70 | 3.70 | 3.32 | 3.32 | 3.32 | -10.27% | 7,566 |
| Jun 27, 2025 | 3.46 | 3.70 | 3.46 | 3.70 | 3.70 | 5.71% | 346 |
| Jun 26, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 58 |
| Jun 25, 2025 | 3.10 | 3.50 | 3.10 | 3.50 | 3.50 | 15.89% | 1,884 |
| Jun 24, 2025 | 3.20 | 3.50 | 3.02 | 3.02 | 3.02 | -13.71% | 419 |
| Jun 18, 2025 | 3.70 | 3.70 | 3.20 | 3.50 | 3.50 | -5.41% | 1,443 |
| Jun 17, 2025 | 3.80 | 3.80 | 3.70 | 3.70 | 3.70 | 21.71% | 764 |
| Jun 16, 2025 | 3.50 | 3.50 | 3.04 | 3.04 | 3.04 | -13.14% | 429 |
| Jun 13, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -7.89% | 15 |
| Jun 12, 2025 | 2.90 | 3.80 | 2.90 | 3.80 | 3.80 | 13.77% | 451 |
| Jun 11, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | 380 |
| Jun 10, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -11.64% | 2,125 |
| Jun 9, 2025 | 3.34 | 3.78 | 3.34 | 3.78 | 3.78 | - | 2,515 |
| Jun 5, 2025 | 3.80 | 3.80 | 3.38 | 3.78 | 3.78 | 13.17% | 50 |
| Jun 4, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -13.92% | 355 |