Ramlösa shipping AB (publ) (NGM:RAMSH)
Sweden · Delayed Price · Currency is SEK 21.00
-0.90 (-4.11%)
At close: Sep 8, 2026
Ramlösa shipping AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 22.00 | 22.00 | 21.20 | 21.90 | 21.90 | 4.29% | 1,957 |
| Sep 8, 2026 | 21.90 | 21.90 | 20.50 | 21.00 | 21.00 | -4.11% | 5,350 |
| Sep 7, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | -0.45% | 50 |
| Sep 3, 2026 | 22.60 | 22.60 | 21.10 | 22.00 | 22.00 | 4.76% | 1,152 |
| Sep 2, 2026 | 21.10 | 24.00 | 21.00 | 21.00 | 21.00 | -2.33% | 3,949 |
| Sep 1, 2026 | 21.50 | 21.50 | 21.00 | 21.50 | 21.50 | 2.38% | 3,230 |
| Aug 31, 2026 | 19.50 | 21.80 | 19.50 | 21.00 | 21.00 | 5.00% | 9,334 |
| Aug 28, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -3.38% | 80 |
| Aug 27, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 0.98% | 44 |
| Aug 26, 2026 | 20.00 | 20.50 | 20.00 | 20.50 | 20.50 | 6.77% | 1,049 |
| Aug 25, 2026 | 20.90 | 20.90 | 19.20 | 19.20 | 19.20 | -4.00% | 764 |
| Aug 24, 2026 | 19.45 | 20.00 | 19.45 | 20.00 | 20.00 | 6.95% | 2,516 |
| Aug 21, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 1.08% | 1,900 |
| Aug 20, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | 6 |
| Aug 19, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -0.54% | 2,800 |
| Aug 18, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -6.30% | 2,074 |
| Aug 17, 2026 | 20.00 | 20.00 | 19.85 | 19.85 | 19.85 | 7.30% | 855 |
| Aug 14, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -0.54% | 39 |
| Aug 13, 2026 | 18.50 | 18.60 | 18.50 | 18.60 | 18.60 | -2.11% | 303 |
| Aug 11, 2026 | 19.20 | 19.20 | 19.00 | 19.00 | 19.00 | -1.30% | 1,002 |
| Aug 10, 2026 | 19.20 | 19.90 | 19.20 | 19.25 | 19.25 | 0.26% | 1,822 |
| Aug 7, 2026 | 19.50 | 20.00 | 19.20 | 19.20 | 19.20 | - | 523 |
| Aug 5, 2026 | 19.75 | 19.75 | 19.20 | 19.20 | 19.20 | 2.40% | 89 |
| Aug 4, 2026 | 19.00 | 19.00 | 18.75 | 18.75 | 18.75 | 3.02% | 1,014 |
| Aug 3, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -9.00% | 6 |
| Jul 31, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 2.56% | 15 |
| Jul 30, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -2.50% | 150 |
| Jul 29, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 2.56% | 599 |
| Jul 28, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | 220 |
| Jul 27, 2026 | 19.40 | 20.50 | 19.40 | 19.50 | 19.50 | -11.36% | 5,146 |
| Jul 23, 2026 | 19.50 | 22.00 | 19.50 | 22.00 | 22.00 | -3.93% | 160 |
| Jul 22, 2026 | 20.00 | 22.90 | 20.00 | 22.90 | 22.90 | 13.93% | 393 |
| Jul 21, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 0.50% | 500 |
| Jul 20, 2026 | 22.00 | 22.00 | 20.00 | 20.00 | 20.00 | -8.68% | 1,155 |
| Jul 17, 2026 | 19.00 | 21.90 | 19.00 | 21.90 | 21.90 | 17.11% | 845 |
| Jul 16, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 0.54% | 510 |
| Jul 15, 2026 | 20.00 | 20.00 | 18.50 | 18.60 | 18.60 | 1.64% | 475 |
| Jul 14, 2026 | 18.10 | 18.30 | 18.10 | 18.30 | 18.30 | -1.61% | 133 |
| Jul 10, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - | 520 |
| Jul 9, 2026 | 18.55 | 18.60 | 18.55 | 18.60 | 18.60 | -2.36% | 2,358 |
| Jul 8, 2026 | 18.00 | 19.05 | 18.00 | 19.05 | 19.05 | 0.79% | 1,452 |
| Jul 7, 2026 | 18.50 | 18.90 | 18.05 | 18.90 | 18.90 | 1.89% | 1,953 |
| Jul 6, 2026 | 19.10 | 19.10 | 18.50 | 18.55 | 18.55 | 0.27% | 117 |
| Jul 3, 2026 | 19.05 | 19.05 | 18.50 | 18.50 | 18.50 | -2.89% | 4,373 |
| Jul 2, 2026 | 18.45 | 19.05 | 18.45 | 19.05 | 19.05 | 3.25% | 286 |
| Jul 1, 2026 | 18.90 | 19.05 | 18.05 | 18.45 | 18.45 | -3.15% | 3,664 |
| Jun 30, 2026 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | 0.53% | 1,100 |
| Jun 29, 2026 | 18.05 | 18.95 | 18.00 | 18.95 | 18.95 | 0.26% | 17,187 |
| Jun 25, 2026 | 18.15 | 18.90 | 18.10 | 18.90 | 18.90 | - | 662 |
| Jun 24, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 2.16% | 26 |