Ramlosa Shipping Ab historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 26.900 | 26.900 | 25.000 | 25.000 | 24.812 | 446 |
| 2025-02-11 | 27.000 | 27.000 | 25.000 | 25.100 | 24.911 | 1,256 |
| 2025-02-10 | 27.500 | 27.500 | 27.000 | 27.000 | 26.797 | 215 |
| 2025-02-07 | 26.800 | 26.800 | 26.800 | 26.800 | 26.598 | 10 |
| 2025-02-06 | 26.800 | 26.800 | 26.800 | 26.800 | 26.598 | 47 |
| 2025-02-05 | 27.500 | 27.500 | 24.700 | 24.700 | 24.514 | 851 |
| 2025-02-04 | 26.900 | 27.800 | 26.900 | 27.800 | 27.591 | 359 |
| 2025-02-03 | 27.500 | 28.000 | 25.000 | 27.700 | 27.491 | 823 |
| 2025-01-31 | 24.900 | 27.500 | 24.900 | 27.500 | 27.293 | 7,581 |
| 2025-01-30 | 26.500 | 26.500 | 24.900 | 24.900 | 24.713 | 825 |
| 2025-01-29 | 26.500 | 26.700 | 24.100 | 24.100 | 23.919 | 4,075 |
| 2025-01-28 | 25.500 | 25.900 | 24.000 | 25.900 | 25.705 | 1,031 |
| 2025-01-27 | 22.700 | 25.700 | 22.700 | 25.700 | 25.507 | 1,061 |
| 2025-01-24 | 23.600 | 24.600 | 23.600 | 24.000 | 23.819 | 3,155 |
| 2025-01-23 | 23.500 | 24.000 | 23.000 | 24.000 | 23.819 | 3,542 |
| 2025-01-22 | 23.100 | 24.400 | 23.000 | 23.900 | 23.720 | 3,058 |
| 2025-01-21 | 24.400 | 24.400 | 24.300 | 24.300 | 24.117 | 359 |
| 2025-01-20 | 25.400 | 25.400 | 22.500 | 24.700 | 24.514 | 1,991 |
| 2025-01-17 | 25.100 | 26.300 | 24.600 | 24.700 | 24.514 | 4,780 |
| 2025-01-16 | 25.200 | 26.600 | 24.000 | 25.100 | 24.911 | 8,482 |
| 2025-01-15 | 28.300 | 28.300 | 25.000 | 26.000 | 25.804 | 4,279 |
| 2025-01-14 | 28.900 | 28.900 | 26.000 | 27.900 | 27.690 | 845 |
| 2025-01-13 | 25.100 | 29.100 | 25.100 | 26.000 | 25.804 | 749 |
| 2025-01-10 | 27.500 | 27.500 | 25.100 | 26.100 | 25.904 | 1,939 |
| 2025-01-09 | 26.900 | 26.900 | 26.000 | 26.000 | 25.804 | 4,407 |
| 2025-01-08 | 27.400 | 28.600 | 27.300 | 28.000 | 27.789 | 2,054 |
| 2025-01-07 | 30.600 | 30.900 | 23.900 | 27.800 | 27.591 | 76,729 |
| 2025-01-03 | 30.000 | 30.500 | 27.000 | 30.200 | 29.973 | 2,219 |
| 2025-01-02 | 28.500 | 29.000 | 27.500 | 29.000 | 28.782 | 364 |
| 2024-12-30 | 26.700 | 31.000 | 26.700 | 27.500 | 27.293 | 3,434 |
| 2024-12-27 | 26.100 | 29.500 | 26.100 | 26.700 | 26.499 | 1,334 |
| 2024-12-23 | 28.000 | 28.000 | 26.100 | 26.100 | 25.904 | 796 |
| 2024-12-20 | 29.500 | 29.500 | 29.500 | 29.500 | 29.278 | 30 |
| 2024-12-19 | 28.300 | 29.400 | 28.200 | 28.400 | 28.186 | 1,509 |
| 2024-12-18 | 31.000 | 31.000 | 28.500 | 28.500 | 28.285 | 7,833 |
| 2024-12-17 | 29.900 | 29.900 | 28.000 | 28.000 | 27.789 | 1,292 |
| 2024-12-16 | 29.500 | 30.300 | 28.100 | 30.300 | 30.072 | 1,831 |
| 2024-12-13 | 29.700 | 30.000 | 29.500 | 29.500 | 29.278 | 6,143 |
| 2024-12-12 | 31.300 | 31.300 | 29.000 | 29.500 | 29.278 | 20,379 |
| 2024-12-11 | 31.000 | 31.300 | 31.000 | 31.000 | 30.767 | 6,970 |
| 2024-12-10 | 31.000 | 31.200 | 30.900 | 30.900 | 30.667 | 1,584 |
| 2024-12-09 | 30.000 | 31.500 | 30.000 | 31.000 | 30.767 | 7,577 |
| 2024-12-06 | 31.000 | 31.500 | 30.000 | 30.000 | 29.774 | 8,093 |
| 2024-12-05 | 31.000 | 31.000 | 30.200 | 30.700 | 30.469 | 6,675 |
| 2024-12-04 | 30.000 | 30.100 | 30.000 | 30.100 | 29.873 | 728 |
| 2024-12-03 | 30.400 | 31.000 | 30.400 | 30.900 | 30.667 | 2,184 |
| 2024-12-02 | 29.900 | 31.000 | 29.100 | 29.900 | 29.675 | 15,980 |
| 2024-11-29 | 25.000 | 29.700 | 25.000 | 27.600 | 27.392 | 747 |
| 2024-11-28 | 25.000 | 30.000 | 25.000 | 26.600 | 26.400 | 4,744 |
| 2024-11-27 | 30.500 | 30.500 | 21.500 | 25.000 | 24.812 | 98,000 |
| 2024-11-26 | 30.500 | 31.000 | 27.100 | 30.500 | 30.270 | 8,347 |
| 2024-11-25 | 31.000 | 31.000 | 30.000 | 30.500 | 30.270 | 5,124 |
| 2024-11-22 | 30.500 | 31.000 | 30.000 | 30.600 | 30.370 | 6,026 |
| 2024-11-21 | 30.400 | 30.500 | 30.000 | 30.000 | 29.774 | 2,932 |
| 2024-11-20 | 28.000 | 30.000 | 28.000 | 30.000 | 29.774 | 2,219 |
| 2024-11-19 | 28.500 | 30.600 | 28.500 | 30.600 | 30.370 | 6,096 |
| 2024-11-18 | 28.000 | 29.800 | 25.500 | 29.600 | 29.377 | 5,389 |
| 2024-11-15 | 27.000 | 29.500 | 27.000 | 29.200 | 28.980 | 5,625 |
| 2024-11-14 | 26.700 | 30.000 | 24.500 | 27.200 | 26.995 | 7,443 |
| 2024-11-13 | 27.600 | 27.700 | 24.000 | 27.700 | 27.491 | 4,832 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-11-13 | 0.1000 SEK |
| 2025-06-13 | 0.1000 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.