Ramlösa shipping AB (publ) (NGM:RAMSH)
Sweden · Delayed Price · Currency is SEK 20.40
-0.10 (-0.49%)
At close: May 5, 2026
Ramlösa shipping AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |