Nasdaq Stockholm · RAMSH · stock
Ramlösa shipping AB (publ) (RAMSH) stock price history
Every Nasdaq Stockholm trading session of Ramlösa shipping AB (publ) from Oct 25, 2024 to Sep 28, 2026: 479 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
RAMSH adjusted close, 2024 to 2026
- SEK 30.77
- All time high, 2024
- SEK 28.50
- 52 week high, SEK 17.00 low
- 479
- Daily sessions since 2024
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2024 to 2026 series and minute bars.
RAMSH key facts
- Ramlösa shipping AB (publ) (RAMSH) closed at SEK 21.90 on Sep 28, 2026 on Nasdaq Stockholm.
- RAMSH's all time high close is SEK 30.77, set on Dec 9, 2024; its all time low close is SEK 17.00 on Jun 15, 2026.
- RAMSH's 52 week range is SEK 17.00 to SEK 28.50.
- RAMSH returned -8.4% over the year to Sep 28, 2026.
- Since Oct 25, 2024 RAMSH returned -5%, -2.6% a year compounded.
- RAMSH's deepest drawdown was -44.7% from Feb 28, 2025 to Jun 15, 2026.
- DataCedar holds 479 daily sessions of RAMSH history from Oct 25, 2024 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
RAMSH price chart, 2024 to 2026
RAMSH returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +9.5% |
| 3 months | +15.9% |
| 6 months | -2.7% |
| Year to date | -20.1% |
| 1 year | -8.4% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Oct 25, 2024 | -4.9% |
| Compound annual growth, 1.9 years | -2.6% |
RAMSH records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 30.77 on Dec 9, 2024
- All time low close
- SEK 17.00 on Jun 15, 2026
- 52 week high
- SEK 28.50 on Nov 28, 2025
- 52 week low
- SEK 17.00 on Jun 15, 2026
- Deepest drawdown
- -44.7% from Feb 28, 2025 to Jun 15, 2026, not yet recovered
- Best single session
- +17.1% on Jul 17, 2026
- Worst single session
- -18.3% on Jun 15, 2026
- Volatility, 1 year annualised
- 72.0%
- Sessions closing higher, 1 year
- 45%
- Best calendar year
- 2025, +0%
- Worst calendar year
- 2025, +0%
RAMSH price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2024 starts on Oct 25, 2024; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 26.90 | SEK 27.50 | SEK 17.00 | SEK 21.90 | -20.1% | 408.2K | 186 |
| 2025 | SEK 28.29 | SEK 30.77 | SEK 19.95 | SEK 27.40 | +0.4% | 903.6K | 249 |
| 2024 | SEK 30.37 | SEK 33.74 | SEK 20.64 | SEK 27.29 | n/a | 595.9K | 44 |
RAMSH monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SEK 21.90 | +4.3% |
| August 2026 | SEK 21.00 | +5.0% |
| July 2026 | SEK 20.00 | +5.0% |
| June 2026 | SEK 19.05 | -10.6% |
| May 2026 | SEK 21.30 | +3.9% |
| April 2026 | SEK 20.50 | -10.5% |
| March 2026 | SEK 22.90 | -2.6% |
| February 2026 | SEK 23.50 | -6.7% |
| January 2026 | SEK 25.20 | -8.0% |
| December 2025 | SEK 27.40 | -0.7% |
| November 2025 | SEK 27.60 | +10.8% |
| October 2025 | SEK 24.90 | -6.0% |
About the RAMSH data
Daily bars. 479 sessions from Oct 25, 2024 to Sep 28, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 25, 2024, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/RAMSH/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
RAMSH share price history
