Ramlösa shipping AB (publ) (NGM:RAMSH)
Sweden · Delayed Price · Currency is SEK 22.30
+1.30 (6.19%)
At close: Mar 23, 2026
Ramlösa shipping AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 20.00 | 26.40 | 20.00 | 22.30 | 22.30 | 6.19% | 3,550 |
| Mar 20, 2026 | 19.10 | 22.50 | 19.05 | 21.00 | 21.00 | - | 7,907 |
| Mar 19, 2026 | 19.80 | 21.00 | 19.80 | 21.00 | 21.00 | 6.06% | 3,250 |
| Mar 18, 2026 | 19.10 | 20.00 | 19.10 | 19.80 | 19.80 | 3.39% | 10,834 |
| Mar 17, 2026 | 18.80 | 19.90 | 18.80 | 19.15 | 19.15 | -4.25% | 1,222 |
| Mar 16, 2026 | 20.50 | 20.50 | 18.35 | 20.00 | 20.00 | -2.44% | 1,559 |
| Mar 13, 2026 | 20.70 | 20.70 | 19.05 | 20.50 | 20.50 | 1.49% | 2,786 |
| Mar 12, 2026 | 20.00 | 20.20 | 20.00 | 20.20 | 20.20 | 1.51% | 600 |
| Mar 11, 2026 | 20.00 | 21.00 | 19.90 | 19.90 | 19.90 | -1.49% | 1,789 |
| Mar 10, 2026 | 20.10 | 20.20 | 19.40 | 20.20 | 20.20 | 4.39% | 2,255 |
| Mar 9, 2026 | 20.90 | 20.90 | 19.15 | 19.35 | 19.35 | -7.86% | 4,436 |
| Mar 6, 2026 | 23.70 | 23.70 | 20.80 | 21.00 | 21.00 | -7.08% | 3,468 |
| Mar 5, 2026 | 23.70 | 24.00 | 21.50 | 22.60 | 22.60 | -1.31% | 2,885 |
| Mar 4, 2026 | 21.90 | 22.90 | 21.30 | 22.90 | 22.90 | 7.51% | 3,355 |
| Mar 3, 2026 | 21.50 | 23.20 | 21.20 | 21.30 | 21.30 | -8.97% | 4,736 |
| Mar 2, 2026 | 22.90 | 23.40 | 21.20 | 23.40 | 23.40 | -0.43% | 1,355 |
| Feb 27, 2026 | 25.90 | 25.90 | 23.50 | 23.50 | 23.50 | -4.08% | 658 |
| Feb 26, 2026 | 23.30 | 24.50 | 22.90 | 24.50 | 24.50 | 2.08% | 4,152 |
| Feb 25, 2026 | 23.50 | 24.10 | 23.10 | 24.00 | 24.00 | 2.13% | 1,746 |
| Feb 24, 2026 | 23.10 | 24.00 | 23.10 | 23.50 | 23.50 | -3.29% | 633 |
| Feb 23, 2026 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | 1.25% | 832 |
| Feb 20, 2026 | 24.50 | 24.50 | 23.40 | 24.00 | 24.00 | -1.23% | 522 |
| Feb 19, 2026 | 23.30 | 24.50 | 23.20 | 24.30 | 24.30 | -2.80% | 2,439 |
| Feb 18, 2026 | 25.20 | 25.20 | 25.00 | 25.00 | 25.00 | 0.40% | 840 |
| Feb 17, 2026 | 23.00 | 24.90 | 23.00 | 24.90 | 24.90 | 8.26% | 4,171 |
| Feb 16, 2026 | 24.10 | 24.10 | 23.00 | 23.00 | 23.00 | -1.29% | 2,292 |
| Feb 13, 2026 | 23.90 | 23.90 | 23.00 | 23.30 | 23.30 | -2.51% | 2,108 |
| Feb 12, 2026 | 24.10 | 24.10 | 23.80 | 23.90 | 23.90 | -4.40% | 1,525 |
| Feb 11, 2026 | 24.20 | 25.10 | 24.10 | 25.00 | 25.00 | -0.40% | 1,282 |
| Feb 10, 2026 | 24.50 | 25.10 | 24.50 | 25.10 | 25.10 | 2.03% | 1,210 |
| Feb 9, 2026 | 24.60 | 25.50 | 24.40 | 24.60 | 24.60 | -3.15% | 677 |
| Feb 6, 2026 | 25.00 | 25.40 | 25.00 | 25.40 | 25.40 | 3.67% | 200 |
| Feb 4, 2026 | 25.00 | 25.00 | 24.40 | 24.50 | 24.50 | -2.39% | 783 |
| Feb 3, 2026 | 26.40 | 26.40 | 25.00 | 25.10 | 25.10 | -0.40% | 1,153 |
| Feb 2, 2026 | 26.70 | 26.70 | 25.20 | 25.20 | 25.20 | - | 4,444 |
| Jan 30, 2026 | 25.10 | 25.80 | 25.10 | 25.20 | 25.20 | - | 1,225 |
| Jan 29, 2026 | 25.90 | 25.90 | 25.10 | 25.20 | 25.20 | -2.70% | 1,342 |
| Jan 28, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | -0.38% | 27 |
| Jan 27, 2026 | 26.00 | 26.80 | 26.00 | 26.00 | 26.00 | 3.59% | 1,107 |
| Jan 26, 2026 | 25.10 | 26.20 | 25.10 | 25.10 | 25.10 | -5.99% | 2,870 |
| Jan 23, 2026 | 25.50 | 26.70 | 25.00 | 26.70 | 26.70 | 6.80% | 2,202 |
| Jan 22, 2026 | 25.00 | 25.50 | 25.00 | 25.00 | 25.00 | -3.85% | 4,997 |
| Jan 21, 2026 | 25.10 | 26.10 | 25.00 | 26.00 | 26.00 | 1.96% | 1,926 |
| Jan 20, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 2.00% | 20 |
| 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 |