Ramlösa shipping AB (publ) (NGM:RAMSH)
Sweden · Delayed Price · Currency is SEK 25.00
-1.00 (-3.85%)
At close: Jan 19, 2026
Ramlösa shipping AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 26.00 | 26.10 | 24.90 | 25.00 | 25.00 | -3.85% | 4,267 |
| Jan 16, 2026 | 26.30 | 26.30 | 26.00 | 26.00 | 26.00 | -3.35% | 746 |
| Jan 15, 2026 | 26.50 | 26.90 | 26.30 | 26.90 | 26.90 | -0.37% | 396 |
| Jan 14, 2026 | 27.00 | 27.00 | 26.30 | 27.00 | 27.00 | - | 189 |
| Jan 13, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 0.75% | 330 |
| Jan 12, 2026 | 26.40 | 27.40 | 26.00 | 26.80 | 26.80 | 2.29% | 4,148 |
| Jan 9, 2026 | 27.00 | 27.00 | 26.20 | 26.20 | 26.20 | -2.96% | 764 |
| Jan 8, 2026 | 27.40 | 27.40 | 27.00 | 27.00 | 27.00 | 3.45% | 529 |
| Jan 7, 2026 | 27.40 | 27.40 | 26.10 | 26.10 | 26.10 | -4.74% | 918 |
| Jan 5, 2026 | 27.40 | 27.40 | 25.90 | 27.40 | 27.40 | -0.36% | 327 |
| Jan 2, 2026 | 26.90 | 27.50 | 25.90 | 27.50 | 27.50 | 0.36% | 620 |
| Dec 30, 2025 | 27.00 | 27.40 | 27.00 | 27.40 | 27.40 | 1.48% | 4,163 |
| Dec 29, 2025 | 26.00 | 27.00 | 26.00 | 27.00 | 27.00 | 3.85% | 4,918 |
| Dec 23, 2025 | 25.50 | 26.00 | 25.50 | 26.00 | 26.00 | 6.56% | 1,608 |
| Dec 22, 2025 | 25.00 | 25.10 | 24.40 | 24.40 | 24.40 | -7.22% | 927 |
| Dec 19, 2025 | 26.00 | 26.30 | 25.00 | 26.30 | 26.30 | 1.15% | 2,078 |
| Dec 18, 2025 | 25.90 | 26.00 | 25.90 | 26.00 | 26.00 | 0.39% | 450 |
| Dec 17, 2025 | 26.00 | 26.00 | 23.70 | 25.90 | 25.90 | -1.52% | 4,325 |
| Dec 16, 2025 | 25.00 | 26.40 | 25.00 | 26.30 | 26.30 | 0.38% | 1,981 |
| Dec 15, 2025 | 26.50 | 26.50 | 25.80 | 26.20 | 26.20 | -0.38% | 2,679 |
| Dec 12, 2025 | 27.40 | 27.40 | 26.30 | 26.30 | 26.30 | -2.59% | 2,285 |
| Dec 11, 2025 | 27.50 | 27.50 | 26.30 | 27.00 | 27.00 | -1.82% | 2,058 |
| Dec 10, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | 614 |
| Dec 9, 2025 | 27.50 | 27.50 | 27.00 | 27.50 | 27.50 | - | 2,380 |
| Dec 8, 2025 | 27.50 | 27.60 | 27.10 | 27.50 | 27.50 | 1.85% | 3,950 |
| Dec 5, 2025 | 26.70 | 27.70 | 25.60 | 27.00 | 27.00 | 1.12% | 697 |
| Dec 4, 2025 | 26.20 | 27.00 | 25.00 | 26.70 | 26.70 | -1.48% | 4,363 |
| Dec 3, 2025 | 27.10 | 27.10 | 26.90 | 27.10 | 27.10 | 3.44% | 3,839 |
| Dec 2, 2025 | 27.10 | 27.10 | 26.20 | 26.20 | 26.20 | -2.96% | 3,263 |
| Dec 1, 2025 | 27.50 | 27.50 | 26.50 | 27.00 | 27.00 | -2.17% | 1,542 |
| Nov 28, 2025 | 25.80 | 28.50 | 25.80 | 27.60 | 27.60 | 6.98% | 23,711 |
| Nov 27, 2025 | 24.20 | 25.80 | 24.20 | 25.80 | 25.80 | 1.18% | 501 |
| Nov 26, 2025 | 25.70 | 25.70 | 24.50 | 25.50 | 25.50 | -0.78% | 156 |
| Nov 25, 2025 | 25.60 | 25.70 | 25.50 | 25.70 | 25.70 | 5.33% | 1,433 |
| Nov 24, 2025 | 25.30 | 25.90 | 24.40 | 24.40 | 24.40 | -0.41% | 711 |
| Nov 21, 2025 | 24.40 | 26.00 | 24.40 | 24.50 | 24.50 | -2.00% | 578 |
| Nov 20, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -4.58% | 4,000 |
| Nov 19, 2025 | 24.60 | 26.20 | 24.60 | 26.20 | 26.20 | - | 200 |
| Nov 18, 2025 | 24.30 | 26.20 | 24.30 | 26.20 | 26.20 | 6.94% | 1,251 |
| Nov 17, 2025 | 26.20 | 26.20 | 23.80 | 24.50 | 24.50 | -6.49% | 378 |
| Nov 14, 2025 | 25.00 | 26.40 | 24.30 | 26.20 | 26.20 | 4.80% | 8,088 |
| Nov 13, 2025 | 25.50 | 25.50 | 23.40 | 25.00 | 25.00 | -1.96% | 6,465 |
| Nov 12, 2025 | 24.20 | 26.20 | 24.20 | 25.50 | 25.40 | 5.37% | 342 |
| Nov 11, 2025 | 25.00 | 26.10 | 24.00 | 24.20 | 24.11 | -7.98% | 570 |
| Nov 10, 2025 | 25.30 | 26.30 | 24.80 | 26.30 | 26.20 | 5.20% | 1,998 |
| Nov 7, 2025 | 26.30 | 26.30 | 23.50 | 25.00 | 24.90 | 3.31% | 3,667 |
| Nov 5, 2025 | 25.00 | 26.00 | 24.20 | 24.20 | 24.11 | -3.59% | 4,014 |
| Nov 4, 2025 | 24.10 | 25.10 | 24.10 | 25.10 | 25.00 | -0.40% | 1,057 |
| Nov 3, 2025 | 25.00 | 25.20 | 25.00 | 25.20 | 25.10 | 0.80% | 152 |
| Oct 31, 2025 | 25.00 | 25.10 | 25.00 | 25.00 | 24.90 | 0.40% | 32,210 |