Ramlösa shipping AB (publ) (NGM:RAMSH)
Sweden · Delayed Price · Currency is SEK 20.00
+0.20 (1.01%)
At close: May 25, 2026
Ramlösa shipping AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 20.00 | 20.70 | 19.00 | 20.00 | 20.00 | 1.01% | 3,567 |
| May 22, 2026 | 18.15 | 19.80 | 18.10 | 19.80 | 19.80 | 1.54% | 1,256 |
| May 21, 2026 | 19.90 | 20.60 | 19.50 | 19.50 | 19.50 | -0.51% | 11,972 |
| May 20, 2026 | 18.50 | 19.60 | 18.50 | 19.60 | 19.60 | 0.51% | 684 |
| May 19, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 3.17% | 2 |
| May 18, 2026 | 19.50 | 19.50 | 17.20 | 18.90 | 18.90 | -5.50% | 3,600 |
| May 15, 2026 | 20.10 | 20.20 | 20.00 | 20.00 | 20.00 | -0.99% | 2,219 |
| May 13, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | 4 |
| May 12, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 0.50% | 300 |
| May 11, 2026 | 20.20 | 20.20 | 20.10 | 20.10 | 20.10 | -2.90% | 49 |
| May 8, 2026 | 20.00 | 20.70 | 20.00 | 20.70 | 20.70 | 3.50% | 2,765 |
| May 7, 2026 | 19.10 | 20.00 | 19.10 | 20.00 | 20.00 | 4.99% | 904 |
| May 6, 2026 | 20.20 | 20.90 | 18.80 | 19.05 | 19.05 | -6.62% | 6,705 |
| May 5, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.49% | 1,285 |
| May 4, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | 680 |
| Apr 30, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -3.76% | 220 |
| Apr 29, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 2.90% | 35 |
| Apr 28, 2026 | 21.20 | 21.30 | 20.70 | 20.70 | 20.70 | 1.47% | 2,337 |
| Apr 27, 2026 | 21.00 | 22.30 | 20.30 | 20.40 | 20.40 | -2.86% | 2,795 |
| Apr 24, 2026 | 19.80 | 21.60 | 19.80 | 21.00 | 21.00 | 3.96% | 1,975 |
| Apr 23, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -7.76% | 649 |
| Apr 22, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | -2.67% | 50 |
| Apr 21, 2026 | 21.30 | 22.50 | 20.20 | 22.50 | 22.50 | 10.84% | 5,821 |
| Apr 20, 2026 | 20.40 | 20.40 | 20.30 | 20.30 | 20.30 | -1.46% | 60 |
| Apr 17, 2026 | 20.50 | 20.60 | 20.50 | 20.60 | 20.60 | - | 975 |
| Apr 16, 2026 | 20.40 | 21.40 | 20.30 | 20.60 | 20.60 | -3.74% | 653 |
| Apr 15, 2026 | 20.80 | 21.40 | 20.40 | 21.40 | 21.40 | 2.88% | 250 |
| Apr 14, 2026 | 20.80 | 21.00 | 20.80 | 20.80 | 20.80 | 0.48% | 452 |
| Apr 13, 2026 | 22.00 | 22.00 | 20.70 | 20.70 | 20.70 | -5.91% | 1,600 |
| Apr 10, 2026 | 22.50 | 22.50 | 22.00 | 22.00 | 22.00 | -4.35% | 902 |
| Apr 9, 2026 | 24.00 | 24.00 | 23.00 | 23.00 | 23.00 | 1.77% | 78 |
| Apr 8, 2026 | 24.60 | 24.60 | 22.60 | 22.60 | 22.60 | -0.88% | 531 |
| Apr 7, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | 34 |
| Apr 2, 2026 | 20.90 | 22.80 | 20.90 | 22.80 | 22.80 | 9.09% | 2 |
| Apr 1, 2026 | 22.90 | 22.90 | 20.90 | 20.90 | 20.90 | -8.73% | 1,622 |
| Mar 31, 2026 | 23.00 | 23.00 | 20.40 | 22.90 | 22.90 | 8.53% | 158 |
| Mar 30, 2026 | 23.70 | 23.70 | 21.00 | 21.10 | 21.10 | -6.22% | 1,058 |
| Mar 27, 2026 | 21.00 | 22.50 | 21.00 | 22.50 | 22.50 | 9.76% | 1,895 |
| Mar 25, 2026 | 21.60 | 21.60 | 19.40 | 20.50 | 20.50 | 3.54% | 2,284 |
| Mar 24, 2026 | 22.00 | 22.00 | 19.80 | 19.80 | 19.80 | -11.21% | 6,417 |
| 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 |