Skip to main content
Ramlösa shipping AB (publ) (NGM:RAMSH)
Sweden flag Sweden · Delayed Price · Currency is SEK
26.70
-0.40 (-1.48%)
At close: Dec 4, 2025

Ramlösa shipping AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 2, 202524.6025.0024.0024.9024.801.22%2,366
Oct 1, 202524.2025.0022.7024.6024.50-7.52%10,509
Sep 30, 202524.5026.6024.3026.6026.509.47%4,852
Sep 29, 202524.3024.3021.9024.3024.201.25%1,321
Sep 26, 202522.7024.0022.7024.0023.916.19%326
Sep 25, 202523.0024.0022.6022.6022.510.44%640
Sep 24, 202522.5022.5022.5022.5022.41-9.27%899
Sep 23, 202524.8024.8024.8024.8024.70-0.80%1,166
Sep 22, 202522.8025.0022.8025.0024.909.65%35,211
Sep 19, 202522.3023.5022.3022.8022.71-0.87%3,575
Sep 18, 202523.0024.4023.0023.0022.91-3.36%2,834
Sep 17, 202522.3023.8022.3023.8023.713.03%434
Sep 16, 202523.0024.8023.0023.1023.01-6.85%676
Sep 15, 202522.1024.8022.1024.8024.707.83%8,434
Sep 12, 202523.0023.0023.0023.0022.913.60%2,700
Sep 11, 202522.2022.2022.2022.2022.11-4.31%10
Sep 10, 202523.0024.2023.0023.2023.110.87%17,013
Sep 9, 202523.0023.2023.0023.0022.910.44%7,023
Sep 8, 202522.5023.5022.5022.9022.811.78%4,787
Sep 5, 202522.9023.0022.0022.5022.41-3.43%6,120
Sep 4, 202523.3023.3023.3023.3023.210.43%68
Sep 3, 202523.2023.2023.2023.2023.110.87%100
Sep 2, 202524.0024.0022.9023.0022.91-5.35%5,246
Sep 1, 202523.5024.5023.5024.3024.203.40%1,258
Aug 29, 202523.5023.5022.9023.5023.41-2.08%5,568
Aug 27, 202523.9024.0023.0024.0023.910.42%6,394
Aug 26, 202525.0025.0022.8023.9023.81-2.45%12,939
Aug 25, 202525.0025.0024.0024.5024.40-2.00%1,379
Aug 21, 202524.6025.4024.6025.0024.901.21%3,750
Aug 20, 202524.7024.7024.7024.7024.602.92%18
Aug 19, 202524.0024.0024.0024.0023.91-0.41%3,614
Aug 18, 202524.9024.9024.0024.1024.01-3.60%1,715
Aug 15, 202525.0025.0025.0025.0024.904.17%491
Aug 14, 202525.0025.1023.9024.0023.91-5.88%3,229
Aug 13, 202525.5025.5025.5025.5025.402.00%480
Aug 12, 202526.0026.0025.0025.0024.90-3.85%639
Aug 11, 202526.0026.0024.6026.0025.906.12%7,232
Aug 8, 202525.5025.5024.1024.5024.40-3.92%826
Aug 7, 202525.8025.8025.5025.5025.402.41%1,807
Aug 6, 202524.9024.9024.9024.9024.80-1,522
Aug 5, 202524.4025.7024.4024.9024.80-1.19%794
Aug 4, 202525.5025.5024.4025.2025.10-0.40%730
Aug 1, 202524.7025.3024.7025.3025.202.43%2,236
Jul 31, 202524.0024.8023.9024.7024.600.82%934
Jul 30, 202524.9025.0024.5024.5024.40-2.00%2,880
Jul 29, 202524.7025.0024.7025.0024.90-1.96%2,180
Jul 28, 202526.0026.0024.6025.5025.40-1.54%1,628
Jul 25, 202525.3026.3025.3025.9025.801.57%3,628
Jul 24, 202526.0026.0024.7025.5025.40-1.92%111
Jul 23, 202524.9026.0024.5026.0025.904.42%464
Jul 22, 202524.8025.8024.8024.9024.801.63%2,554
Jul 21, 202525.5025.5024.2024.5024.40-3.92%5,654
Jul 18, 202524.2025.5024.2025.5025.404.08%4,358
Jul 17, 202524.6025.4023.7024.5024.40-5.41%5,113
Jul 16, 202525.0025.9024.5025.9025.803.60%6,551
Jul 15, 202526.0026.4024.6025.0024.90-5.30%2,274