Railcare Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	25.600	26.000	25.400	25.800	24.598	18,500
2024-05-27	25.500	26.000	25.100	25.800	24.598	25,221
2024-05-24	26.200	26.200	25.400	25.700	24.502	25,040
2024-05-23	26.400	26.900	25.400	26.300	25.074	33,141
2024-05-22	26.900	27.000	26.400	26.400	25.170	26,242
2024-05-21	26.700	27.000	26.500	26.900	25.646	10,337
2024-05-20	27.700	27.700	26.500	26.700	25.456	69,109
2024-05-17	27.900	28.000	27.300	27.700	26.409	20,481
2024-05-16	27.500	27.900	26.900	27.900	26.600	32,981
2024-05-15	27.700	28.000	27.100	27.500	26.218	13,944
2024-05-14	27.700	27.700	27.000	27.700	26.409	27,533
2024-05-13	28.000	28.000	27.100	27.700	26.409	13,765
2024-05-10	28.200	28.200	27.200	28.000	26.695	15,287
2024-05-08	28.100	29.000	28.000	28.300	26.306	3,935
2024-05-07	29.300	29.300	27.700	28.100	26.121	34,866
2024-05-06	28.500	29.200	28.000	28.900	26.864	45,910
2024-05-03	28.800	28.900	28.000	28.400	26.399	16,631
2024-05-02	28.900	29.000	28.000	28.600	26.585	33,100
2024-04-30	28.300	28.900	28.000	28.900	26.864	12,084
2024-04-29	27.900	28.800	27.800	28.300	26.306	38,039
2024-04-26	26.400	28.200	26.300	27.800	25.842	43,750
2024-04-25	27.700	27.700	26.400	26.400	24.540	30,166
2024-04-24	27.600	27.700	27.100	27.600	25.656	17,419
2024-04-23	27.500	27.900	27.000	27.400	25.470	29,817
2024-04-22	26.000	27.500	26.000	27.400	25.470	87,719
2024-04-19	25.900	25.900	25.100	25.500	23.704	4,059
2024-04-18	25.500	25.800	25.000	25.300	23.518	4,974
2024-04-17	25.500	25.700	25.300	25.500	23.704	4,610
2024-04-16	25.700	25.700	25.300	25.400	23.611	13,293
2024-04-15	25.500	25.700	24.800	25.700	23.890	13,145
2024-04-12	25.400	25.700	24.900	25.500	23.704	4,929
2024-04-11	25.100	25.500	25.000	25.100	23.332	7,866
2024-04-10	25.500	25.500	25.000	25.100	23.332	2,364
2024-04-09	25.500	25.500	24.900	25.500	23.704	12,118
2024-04-08	25.000	25.700	25.000	25.500	23.704	6,551
2024-04-05	25.800	25.900	24.500	25.000	23.239	22,553
2024-04-04	25.200	25.800	24.800	25.800	23.983	19,250
2024-04-03	24.800	25.200	24.800	25.200	23.425	106,766
2024-04-02	25.200	25.200	24.600	24.800	23.053	10,640
2024-03-28	25.100	25.200	24.800	25.200	23.425	2,267
2024-03-27	25.100	25.300	24.800	25.100	23.332	19,929
2024-03-26	25.300	25.300	24.800	25.100	23.332	6,114
2024-03-25	25.000	25.500	24.700	25.000	23.239	12,849
2024-03-22	24.900	24.900	24.400	24.900	23.146	11,157
2024-03-21	24.700	24.800	24.200	24.800	23.053	2,125
2024-03-20	24.800	24.900	24.000	24.600	22.867	11,750
2024-03-19	24.700	24.900	24.400	24.800	23.053	9,869
2024-03-18	24.400	24.800	24.400	24.700	22.960	7,776
2024-03-15	24.500	24.800	23.600	24.400	22.681	8,903
2024-03-14	23.700	24.500	23.700	24.500	22.774	34,781
2024-03-13	23.900	24.000	23.500	23.700	22.031	13,495
2024-03-12	24.100	24.700	23.600	23.900	22.216	17,791
2024-03-11	23.800	24.100	23.700	24.100	22.402	10,540
2024-03-08	24.000	24.100	23.600	23.900	22.216	43,067
2024-03-07	23.600	24.000	23.500	24.000	22.309	41,125
2024-03-06	23.600	24.000	23.400	24.000	22.309	11,273
2024-03-05	23.900	24.000	23.500	23.700	22.031	18,647
2024-03-04	23.900	24.800	23.500	23.800	22.123	11,728
2024-03-01	24.200	24.200	23.400	23.900	22.216	23,940
2024-02-29	24.000	24.800	23.900	24.200	22.495	16,811

← NewerPage 11 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.