Ramlösa shipping AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 23, 2026	18.15	18.50	18.15	18.50	18.50	-3.14%	1,021
Jun 22, 2026	18.10	19.10	18.10	19.10	19.10	-1.80%	1,281
Jun 18, 2026	19.45	19.45	19.45	19.45	19.45	1.04%	6
Jun 17, 2026	19.25	19.25	19.25	19.25	19.25	6.94%	200
Jun 16, 2026	17.10	19.60	17.10	18.00	18.00	5.88%	4,656
Jun 15, 2026	21.00	21.00	17.00	17.00	17.00	-18.27%	30,872
Jun 12, 2026	21.10	22.00	19.80	20.80	20.80	-9.96%	10,300
Jun 11, 2026	19.90	23.50	19.90	23.10	23.10	16.08%	1,242
Jun 10, 2026	20.10	20.10	19.90	19.90	19.90	-6.13%	498
Jun 9, 2026	24.00	24.00	21.20	21.20	21.20	-7.83%	65
Jun 8, 2026	22.30	23.00	20.20	23.00	23.00	3.14%	3,281
Jun 5, 2026	21.30	23.50	20.30	22.30	22.30	11.50%	32,608
Jun 4, 2026	19.50	20.50	19.50	20.00	20.00	-	12,228
Jun 2, 2026	20.50	20.50	20.00	20.00	20.00	-2.44%	64
Jun 1, 2026	20.50	20.50	20.50	20.50	20.50	-3.76%	49
May 29, 2026	21.30	21.30	21.30	21.30	21.30	2.90%	1,576
May 28, 2026	19.00	20.70	19.00	20.70	20.70	6.43%	6,178