Ramlösa shipping AB (publ) (NGM:RAMSH)
Sweden · Delayed Price · Currency is SEK 23.00
-0.90 (-3.77%)
At close: Oct 15, 2025
Ramlösa shipping AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 24.50 | 24.50 | 22.90 | 24.40 | 24.40 | 6.09% | 13,831 |
| Oct 16, 2025 | 23.00 | 23.00 | 22.90 | 23.00 | 23.00 | - | 737 |
| Oct 15, 2025 | 23.80 | 23.80 | 23.00 | 23.00 | 23.00 | -3.77% | 5,167 |
| Oct 14, 2025 | 22.90 | 23.90 | 22.90 | 23.90 | 23.90 | 5.75% | 1,591 |
| Oct 13, 2025 | 22.50 | 22.60 | 22.50 | 22.60 | 22.60 | -1.74% | 326 |
| Oct 10, 2025 | 24.00 | 25.00 | 23.00 | 23.00 | 23.00 | -4.17% | 18,120 |
| Oct 9, 2025 | 22.90 | 24.00 | 22.90 | 24.00 | 24.00 | 4.80% | 1,765 |
| Oct 8, 2025 | 22.30 | 22.90 | 22.30 | 22.90 | 22.90 | 4.09% | 6,786 |
| Oct 7, 2025 | 24.20 | 24.20 | 22.00 | 22.00 | 22.00 | -4.35% | 32,424 |
| Oct 6, 2025 | 22.70 | 24.30 | 22.70 | 23.00 | 23.00 | -3.36% | 6,960 |
| Oct 3, 2025 | 24.00 | 24.00 | 23.80 | 23.80 | 23.80 | -4.42% | 1,227 |
| Oct 2, 2025 | 24.60 | 25.00 | 24.00 | 24.90 | 24.90 | 1.22% | 2,366 |
| Oct 1, 2025 | 24.20 | 25.00 | 22.70 | 24.60 | 24.60 | -7.52% | 10,509 |
| Sep 30, 2025 | 24.50 | 26.60 | 24.30 | 26.60 | 26.60 | 9.47% | 4,852 |
| Sep 29, 2025 | 24.30 | 24.30 | 21.90 | 24.30 | 24.30 | 1.25% | 1,321 |
| Sep 26, 2025 | 22.70 | 24.00 | 22.70 | 24.00 | 24.00 | 6.19% | 326 |
| Sep 25, 2025 | 23.00 | 24.00 | 22.60 | 22.60 | 22.60 | 0.44% | 640 |
| Sep 24, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | -9.27% | 899 |
| Sep 23, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -0.80% | 1,166 |
| Sep 22, 2025 | 22.80 | 25.00 | 22.80 | 25.00 | 25.00 | 9.65% | 35,211 |
| Sep 19, 2025 | 22.30 | 23.50 | 22.30 | 22.80 | 22.80 | -0.87% | 3,575 |
| Sep 18, 2025 | 23.00 | 24.40 | 23.00 | 23.00 | 23.00 | -3.36% | 2,834 |
| Sep 17, 2025 | 22.30 | 23.80 | 22.30 | 23.80 | 23.80 | 3.03% | 434 |
| Sep 16, 2025 | 23.00 | 24.80 | 23.00 | 23.10 | 23.10 | -6.85% | 676 |
| Sep 15, 2025 | 22.10 | 24.80 | 22.10 | 24.80 | 24.80 | 7.83% | 8,434 |
| Sep 12, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 3.60% | 2,700 |
| Sep 11, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -4.31% | 10 |
| Sep 10, 2025 | 23.00 | 24.20 | 23.00 | 23.20 | 23.20 | 0.87% | 17,013 |
| Sep 9, 2025 | 23.00 | 23.20 | 23.00 | 23.00 | 23.00 | 0.44% | 7,023 |
| Sep 8, 2025 | 22.50 | 23.50 | 22.50 | 22.90 | 22.90 | 1.78% | 4,787 |
| Sep 5, 2025 | 22.90 | 23.00 | 22.00 | 22.50 | 22.50 | -3.43% | 6,120 |
| Sep 4, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 0.43% | 68 |
| Sep 3, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 0.87% | 100 |
| Sep 2, 2025 | 24.00 | 24.00 | 22.90 | 23.00 | 23.00 | -5.35% | 5,246 |
| Sep 1, 2025 | 23.50 | 24.50 | 23.50 | 24.30 | 24.30 | 3.40% | 1,258 |
| Aug 29, 2025 | 23.50 | 23.50 | 22.90 | 23.50 | 23.50 | -2.08% | 5,568 |
| Aug 27, 2025 | 23.90 | 24.00 | 23.00 | 24.00 | 24.00 | 0.42% | 6,394 |
| Aug 26, 2025 | 25.00 | 25.00 | 22.80 | 23.90 | 23.90 | -2.45% | 12,939 |
| Aug 25, 2025 | 25.00 | 25.00 | 24.00 | 24.50 | 24.50 | -2.00% | 1,379 |
| Aug 21, 2025 | 24.60 | 25.40 | 24.60 | 25.00 | 25.00 | 1.21% | 3,750 |
| Aug 20, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 2.92% | 18 |
| Aug 19, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -0.41% | 3,614 |
| Aug 18, 2025 | 24.90 | 24.90 | 24.00 | 24.10 | 24.10 | -3.60% | 1,715 |
| Aug 15, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 4.17% | 491 |
| Aug 14, 2025 | 25.00 | 25.10 | 23.90 | 24.00 | 24.00 | -5.88% | 3,229 |
| Aug 13, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 2.00% | 480 |
| Aug 12, 2025 | 26.00 | 26.00 | 25.00 | 25.00 | 25.00 | -3.85% | 639 |
| Aug 11, 2025 | 26.00 | 26.00 | 24.60 | 26.00 | 26.00 | 6.12% | 7,232 |
| Aug 8, 2025 | 25.50 | 25.50 | 24.10 | 24.50 | 24.50 | -3.92% | 826 |
| Aug 7, 2025 | 25.80 | 25.80 | 25.50 | 25.50 | 25.50 | 2.41% | 1,807 |