Railcare Group AB (publ) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	27.600	28.000	27.200	27.500	26.218	4,959
2024-08-21	27.700	27.900	27.000	27.600	26.314	13,569
2024-08-20	27.200	27.900	27.000	27.700	26.409	4,874
2024-08-19	27.200	27.200	27.000	27.200	25.932	13,266
2024-08-16	28.000	28.400	26.800	27.200	25.932	23,513
2024-08-15	28.900	28.900	26.200	27.900	26.600	60,048
2024-08-14	28.700	30.000	28.700	29.000	27.648	25,626
2024-08-13	29.000	29.500	28.300	28.600	27.267	9,315
2024-08-12	28.900	29.300	28.700	29.000	27.648	13,736
2024-08-09	27.800	29.100	27.800	28.900	27.553	10,045
2024-08-08	29.000	29.000	27.500	27.800	26.504	4,818
2024-08-07	27.700	28.000	27.700	27.700	26.409	3,598
2024-08-06	27.000	28.900	27.000	27.700	26.409	10,111
2024-08-05	27.500	27.500	25.300	27.000	25.742	38,921
2024-08-02	29.000	29.000	27.700	28.200	26.886	20,520
2024-08-01	29.600	29.600	28.800	29.200	27.839	15,643
2024-07-31	29.900	30.000	29.300	29.600	28.220	17,663
2024-07-30	28.800	30.000	28.700	29.900	28.506	16,442
2024-07-29	27.900	28.900	27.900	28.800	27.458	2,725
2024-07-26	28.600	28.600	27.800	27.900	26.600	8,526
2024-07-25	29.300	30.000	28.000	28.700	27.362	29,319
2024-07-24	28.000	29.400	27.600	29.400	28.030	18,426
2024-07-23	27.600	28.000	27.000	28.000	26.695	6,453
2024-07-22	27.600	29.000	27.000	27.700	26.409	17,715
2024-07-19	27.900	27.900	27.200	27.300	26.028	17,078
2024-07-18	28.000	28.000	27.500	27.900	26.600	6,201
2024-07-17	27.800	28.000	27.400	28.000	26.695	8,744
2024-07-16	27.300	28.000	27.300	27.800	26.504	14,426
2024-07-15	27.100	27.500	26.700	27.200	25.932	19,752
2024-07-12	27.400	27.700	26.800	27.100	25.837	14,265
2024-07-11	26.900	27.300	26.900	27.300	26.028	7,393
2024-07-10	26.400	27.200	26.400	27.200	25.932	16,031
2024-07-09	25.900	26.500	25.900	26.400	25.170	8,186
2024-07-08	26.400	26.600	25.900	25.900	24.693	16,523
2024-07-05	27.400	27.400	25.800	26.700	25.456	39,445
2024-07-04	27.400	27.500	27.000	27.400	26.123	14,498
2024-07-03	27.500	27.500	27.000	27.400	26.123	13,054
2024-07-02	27.500	27.600	26.800	27.500	26.218	10,228
2024-07-01	27.400	27.400	26.800	27.400	26.123	7,155
2024-06-28	27.500	27.500	26.800	27.400	26.123	6,846
2024-06-27	27.300	27.500	26.600	27.200	25.932	7,713
2024-06-26	27.500	27.500	26.800	27.300	26.028	3,205
2024-06-25	27.300	27.500	27.000	27.500	26.218	3,520
2024-06-24	27.500	27.600	27.100	27.300	26.028	13,134
2024-06-20	27.600	27.600	27.000	27.500	26.218	11,404
2024-06-19	27.500	27.800	26.900	27.600	26.314	23,456
2024-06-18	27.400	27.400	26.500	27.400	26.123	8,066
2024-06-17	27.500	27.500	26.600	27.100	25.837	10,391
2024-06-14	26.900	27.400	26.900	27.400	26.123	5,139
2024-06-13	27.500	27.500	26.600	26.900	25.646	10,596
2024-06-12	27.300	27.500	26.700	27.500	26.218	22,085
2024-06-11	26.900	27.400	26.900	27.300	26.028	12,667
2024-06-10	26.600	27.000	26.600	26.900	25.646	7,252
2024-06-07	26.400	26.800	26.000	26.500	25.265	8,307
2024-06-05	27.000	27.000	26.100	26.400	25.170	7,613
2024-06-04	26.300	27.000	26.300	26.900	25.646	8,672
2024-06-03	26.800	27.000	26.300	26.300	25.074	13,868
2024-05-31	25.600	26.900	25.200	26.900	25.646	61,845
2024-05-30	25.900	25.900	25.200	25.600	24.407	18,604
2024-05-29	25.800	26.000	25.300	25.900	24.693	11,810

← NewerPage 10 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-08	0.7000 SEK
2025-05-08	0.7000 SEK
2024-05-10	0.7000 SEK
2023-05-05	0.6000 SEK
2022-05-05	0.6000 SEK
2021-05-06	0.6000 SEK
2020-05-07	0.3000 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.