Ramlösa shipping AB (publ) (NGM:RAMSH)
Sweden · Delayed Price · Currency is SEK 24.00
+0.10 (0.42%)
At close: Aug 27, 2025
Ramlösa shipping AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - | 1,522 |
| Aug 5, 2025 | 24.40 | 25.70 | 24.40 | 24.90 | 24.90 | -1.19% | 794 |
| Aug 4, 2025 | 25.50 | 25.50 | 24.40 | 25.20 | 25.20 | -0.40% | 730 |
| Aug 1, 2025 | 24.70 | 25.30 | 24.70 | 25.30 | 25.30 | 2.43% | 2,236 |
| Jul 31, 2025 | 24.00 | 24.80 | 23.90 | 24.70 | 24.70 | 0.82% | 934 |
| Jul 30, 2025 | 24.90 | 25.00 | 24.50 | 24.50 | 24.50 | -2.00% | 2,880 |
| Jul 29, 2025 | 24.70 | 25.00 | 24.70 | 25.00 | 25.00 | -1.96% | 2,180 |
| Jul 28, 2025 | 26.00 | 26.00 | 24.60 | 25.50 | 25.50 | -1.54% | 1,628 |
| Jul 25, 2025 | 25.30 | 26.30 | 25.30 | 25.90 | 25.90 | 1.57% | 3,628 |
| Jul 24, 2025 | 26.00 | 26.00 | 24.70 | 25.50 | 25.50 | -1.92% | 111 |
| Jul 23, 2025 | 24.90 | 26.00 | 24.50 | 26.00 | 26.00 | 4.42% | 464 |
| Jul 22, 2025 | 24.80 | 25.80 | 24.80 | 24.90 | 24.90 | 1.63% | 2,554 |
| Jul 21, 2025 | 25.50 | 25.50 | 24.20 | 24.50 | 24.50 | -3.92% | 5,654 |
| Jul 18, 2025 | 24.20 | 25.50 | 24.20 | 25.50 | 25.50 | 4.08% | 4,358 |
| Jul 17, 2025 | 24.60 | 25.40 | 23.70 | 24.50 | 24.50 | -5.41% | 5,113 |
| Jul 16, 2025 | 25.00 | 25.90 | 24.50 | 25.90 | 25.90 | 3.60% | 6,551 |
| Jul 15, 2025 | 26.00 | 26.40 | 24.60 | 25.00 | 25.00 | -5.30% | 2,274 |
| Jul 14, 2025 | 24.50 | 26.40 | 24.50 | 26.40 | 26.40 | 1.54% | 561 |
| Jul 11, 2025 | 25.90 | 26.50 | 25.90 | 26.00 | 26.00 | 0.39% | 1,708 |
| Jul 10, 2025 | 25.90 | 25.90 | 24.40 | 25.90 | 25.90 | 3.60% | 1,820 |
| Jul 9, 2025 | 26.00 | 26.00 | 25.00 | 25.00 | 25.00 | -3.85% | 1,771 |
| Jul 8, 2025 | 26.00 | 26.00 | 25.90 | 26.00 | 26.00 | -1.14% | 1,426 |
| Jul 7, 2025 | 24.20 | 26.30 | 24.20 | 26.30 | 26.30 | 0.38% | 284 |
| Jul 4, 2025 | 26.00 | 26.20 | 24.00 | 26.20 | 26.20 | 1.16% | 4,890 |
| Jul 3, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 2.37% | 801 |
| Jul 2, 2025 | 25.10 | 25.70 | 25.10 | 25.30 | 25.30 | -2.32% | 2,901 |
| Jul 1, 2025 | 26.30 | 26.30 | 25.20 | 25.90 | 25.90 | -1.52% | 1,940 |
| Jun 30, 2025 | 27.20 | 27.20 | 25.10 | 26.30 | 26.30 | - | 2,031 |
| Jun 27, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - | 20 |
| Jun 26, 2025 | 27.50 | 27.50 | 26.10 | 26.30 | 26.30 | -4.36% | 9,261 |
| Jun 25, 2025 | 26.50 | 27.50 | 26.30 | 27.50 | 27.50 | 3.77% | 1,572 |
| Jun 24, 2025 | 28.60 | 28.60 | 26.10 | 26.50 | 26.50 | -1.85% | 2,322 |
| Jun 23, 2025 | 27.00 | 27.00 | 26.00 | 27.00 | 27.00 | -1.10% | 1,386 |
| Jun 19, 2025 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | - | 800 |
| Jun 18, 2025 | 28.90 | 28.90 | 27.30 | 27.30 | 27.30 | -1.44% | 1,140 |