Ramlösa shipping AB (publ) (NGM:RAMSH)
Sweden · Delayed Price · Currency is SEK 27.00
+0.30 (1.12%)
At close: Dec 5, 2025
Ramlösa shipping AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 30, 2025 | 23.40 | 27.00 | 23.40 | 24.90 | 24.80 | 0.40% | 839 |
| Oct 29, 2025 | 24.10 | 24.80 | 24.10 | 24.80 | 24.70 | 2.90% | 1,284 |
| Oct 28, 2025 | 25.00 | 25.00 | 24.00 | 24.10 | 24.01 | -9.06% | 4,081 |
| Oct 27, 2025 | 25.30 | 27.90 | 25.30 | 26.50 | 26.40 | 4.74% | 5,156 |
| Oct 24, 2025 | 24.80 | 25.30 | 24.80 | 25.30 | 25.20 | 0.40% | 424 |
| Oct 23, 2025 | 23.90 | 25.20 | 23.90 | 25.20 | 25.10 | 6.33% | 2,185 |
| Oct 22, 2025 | 24.70 | 25.00 | 23.70 | 23.70 | 23.61 | -3.27% | 6,360 |
| Oct 21, 2025 | 23.90 | 24.50 | 23.90 | 24.50 | 24.40 | 2.51% | 12,850 |
| Oct 20, 2025 | 23.90 | 23.90 | 23.80 | 23.90 | 23.81 | -2.05% | 5,053 |
| Oct 17, 2025 | 24.50 | 24.50 | 22.90 | 24.40 | 24.30 | 6.09% | 13,831 |
| Oct 16, 2025 | 23.00 | 23.00 | 22.90 | 23.00 | 22.91 | - | 737 |
| Oct 15, 2025 | 23.80 | 23.80 | 23.00 | 23.00 | 22.91 | -3.77% | 5,167 |
| Oct 14, 2025 | 22.90 | 23.90 | 22.90 | 23.90 | 23.81 | 5.75% | 1,591 |
| Oct 13, 2025 | 22.50 | 22.60 | 22.50 | 22.60 | 22.51 | -1.74% | 326 |
| Oct 10, 2025 | 24.00 | 25.00 | 23.00 | 23.00 | 22.91 | -4.17% | 18,120 |
| Oct 9, 2025 | 22.90 | 24.00 | 22.90 | 24.00 | 23.91 | 4.80% | 1,765 |
| Oct 8, 2025 | 22.30 | 22.90 | 22.30 | 22.90 | 22.81 | 4.09% | 6,786 |
| Oct 7, 2025 | 24.20 | 24.20 | 22.00 | 22.00 | 21.91 | -4.35% | 32,424 |
| Oct 6, 2025 | 22.70 | 24.30 | 22.70 | 23.00 | 22.91 | -3.36% | 6,960 |
| Oct 3, 2025 | 24.00 | 24.00 | 23.80 | 23.80 | 23.71 | -4.42% | 1,227 |
| Oct 2, 2025 | 24.60 | 25.00 | 24.00 | 24.90 | 24.80 | 1.22% | 2,366 |
| Oct 1, 2025 | 24.20 | 25.00 | 22.70 | 24.60 | 24.50 | -7.52% | 10,509 |
| Sep 30, 2025 | 24.50 | 26.60 | 24.30 | 26.60 | 26.50 | 9.47% | 4,852 |
| Sep 29, 2025 | 24.30 | 24.30 | 21.90 | 24.30 | 24.20 | 1.25% | 1,321 |
| Sep 26, 2025 | 22.70 | 24.00 | 22.70 | 24.00 | 23.91 | 6.19% | 326 |