Skip to main content
Ramlösa shipping AB (publ) (NGM:RAMSH)
Sweden flag Sweden · Delayed Price · Currency is SEK
22.90
+1.60 (7.51%)
At close: Mar 4, 2026

Ramlösa shipping AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 202621.5023.2021.2021.3021.30-8.97%4,736
Mar 2, 202622.9023.4021.2023.4023.40-0.43%1,355
Feb 27, 202625.9025.9023.5023.5023.50-4.08%658
Feb 26, 202623.3024.5022.9024.5024.502.08%4,152
Feb 25, 202623.5024.1023.1024.0024.002.13%1,746
Feb 24, 202623.1024.0023.1023.5023.50-3.29%633
Feb 23, 202624.3024.3024.3024.3024.301.25%832
Feb 20, 202624.5024.5023.4024.0024.00-1.23%522
Feb 19, 202623.3024.5023.2024.3024.30-2.80%2,439
Feb 18, 202625.2025.2025.0025.0025.000.40%840
Feb 17, 202623.0024.9023.0024.9024.908.26%4,171
Feb 16, 202624.1024.1023.0023.0023.00-1.29%2,292
Feb 13, 202623.9023.9023.0023.3023.30-2.51%2,108
Feb 12, 202624.1024.1023.8023.9023.90-4.40%1,525
Feb 11, 202624.2025.1024.1025.0025.00-0.40%1,282
Feb 10, 202624.5025.1024.5025.1025.102.03%1,210
Feb 9, 202624.6025.5024.4024.6024.60-3.15%677
Feb 6, 202625.0025.4025.0025.4025.403.67%200
Feb 4, 202625.0025.0024.4024.5024.50-2.39%783
Feb 3, 202626.4026.4025.0025.1025.10-0.40%1,153
Feb 2, 202626.7026.7025.2025.2025.20-4,444
Jan 30, 202625.1025.8025.1025.2025.20-1,225
Jan 29, 202625.9025.9025.1025.2025.20-2.70%1,342
Jan 28, 202625.9025.9025.9025.9025.90-0.38%27
Jan 27, 202626.0026.8026.0026.0026.003.59%1,107
Jan 26, 202625.1026.2025.1025.1025.10-5.99%2,870
Jan 23, 202625.5026.7025.0026.7026.706.80%2,202
Jan 22, 202625.0025.5025.0025.0025.00-3.85%4,997
Jan 21, 202625.1026.1025.0026.0026.001.96%1,926
Jan 20, 202625.5025.5025.5025.5025.502.00%20
Jan 19, 202626.0026.1024.9025.0025.00-3.85%4,267
Jan 16, 202626.3026.3026.0026.0026.00-3.35%746
Jan 15, 202626.5026.9026.3026.9026.90-0.37%396
Jan 14, 202627.0027.0026.3027.0027.00-189
Jan 13, 202627.0027.0027.0027.0027.000.75%330
Jan 12, 202626.4027.4026.0026.8026.802.29%4,148
Jan 9, 202627.0027.0026.2026.2026.20-2.96%764
Jan 8, 202627.4027.4027.0027.0027.003.45%529
Jan 7, 202627.4027.4026.1026.1026.10-4.74%918
Jan 5, 202627.4027.4025.9027.4027.40-0.36%327
Jan 2, 202626.9027.5025.9027.5027.500.36%620
Dec 30, 202527.0027.4027.0027.4027.401.48%4,163
Dec 29, 202526.0027.0026.0027.0027.003.85%4,918
Dec 23, 202525.5026.0025.5026.0026.006.56%1,608
Dec 22, 202525.0025.1024.4024.4024.40-7.22%927
Dec 19, 202526.0026.3025.0026.3026.301.15%2,078
Dec 18, 202525.9026.0025.9026.0026.000.39%450
Dec 17, 202526.0026.0023.7025.9025.90-1.52%4,325
Dec 16, 202525.0026.4025.0026.3026.300.38%1,981
Dec 15, 202526.5026.5025.8026.2026.20-0.38%2,679
Dec 12, 202527.4027.4026.3026.3026.30-2.59%2,285
Dec 11, 202527.5027.5026.3027.0027.00-1.82%2,058
Dec 10, 202527.5027.5027.5027.5027.50-614
Dec 9, 202527.5027.5027.0027.5027.50-2,380
Dec 8, 202527.5027.6027.1027.5027.501.85%3,950
Dec 5, 202526.7027.7025.6027.0027.001.12%697
Dec 4, 202526.2027.0025.0026.7026.70-1.48%4,363
Dec 3, 202527.1027.1026.9027.1027.103.44%3,839
Dec 2, 202527.1027.1026.2026.2026.20-2.96%3,263
Dec 1, 202527.5027.5026.5027.0027.00-2.17%1,542
Nov 28, 202525.8028.5025.8027.6027.606.98%23,711
Nov 27, 202524.2025.8024.2025.8025.801.18%501
Nov 26, 202525.7025.7024.5025.5025.50-0.78%156
Nov 25, 202525.6025.7025.5025.7025.705.33%1,433
Nov 24, 202525.3025.9024.4024.4024.40-0.41%711
Nov 21, 202524.4026.0024.4024.5024.50-2.00%578
Nov 20, 202525.0025.0025.0025.0025.00-4.58%4,000
Nov 19, 202524.6026.2024.6026.2026.20-200
Nov 18, 202524.3026.2024.3026.2026.206.94%1,251
Nov 17, 202526.2026.2023.8024.5024.50-6.49%378
Nov 14, 202525.0026.4024.3026.2026.204.80%8,088
Nov 13, 202525.5025.5023.4025.0025.00-1.96%6,465
Nov 12, 202524.2026.2024.2025.5025.405.37%342
Nov 11, 202525.0026.1024.0024.2024.11-7.98%570
Nov 10, 202525.3026.3024.8026.3026.205.20%1,998
Nov 7, 202526.3026.3023.5025.0024.903.31%3,667
Nov 5, 202525.0026.0024.2024.2024.11-3.59%4,014
Nov 4, 202524.1025.1024.1025.1025.00-0.40%1,057
Nov 3, 202525.0025.2025.0025.2025.100.80%152
Oct 31, 202525.0025.1025.0025.0024.900.40%32,210
Oct 30, 202523.4027.0023.4024.9024.800.40%839
Oct 29, 202524.1024.8024.1024.8024.702.90%1,284
Oct 28, 202525.0025.0024.0024.1024.01-9.06%4,081
Oct 27, 202525.3027.9025.3026.5026.404.74%5,156
Oct 24, 202524.8025.3024.8025.3025.200.40%424
Oct 23, 202523.9025.2023.9025.2025.106.33%2,185
Oct 22, 202524.7025.0023.7023.7023.61-3.27%6,360
Oct 21, 202523.9024.5023.9024.5024.402.51%12,850
Oct 20, 202523.9023.9023.8023.9023.81-2.05%5,053
Oct 17, 202524.5024.5022.9024.4024.306.09%13,831
Oct 16, 202523.0023.0022.9023.0022.91-737
Oct 15, 202523.8023.8023.0023.0022.91-3.77%5,167
Oct 14, 202522.9023.9022.9023.9023.815.75%1,591
Oct 13, 202522.5022.6022.5022.6022.51-1.74%326
Oct 10, 202524.0025.0023.0023.0022.91-4.17%18,120
Oct 9, 202522.9024.0022.9024.0023.914.80%1,765
Oct 8, 202522.3022.9022.3022.9022.814.09%6,786
Oct 7, 202524.2024.2022.0022.0021.91-4.35%32,424
Oct 6, 202522.7024.3022.7023.0022.91-3.36%6,960
Oct 3, 202524.0024.0023.8023.8023.71-4.42%1,227