Railcare Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	24.200	24.200	23.500	24.000	22.309	13,215
2024-02-27	24.000	24.900	23.700	24.300	22.588	28,909
2024-02-26	23.600	24.200	23.600	23.900	22.216	19,949
2024-02-23	23.400	23.800	23.000	23.500	21.845	12,781
2024-02-22	23.200	23.400	22.900	23.400	21.752	24,673
2024-02-21	23.200	23.200	22.000	23.200	21.566	14,642
2024-02-20	22.900	23.200	22.100	23.000	21.380	17,755
2024-02-19	22.300	23.200	22.300	22.900	21.287	33,776
2024-02-16	21.500	22.200	21.300	22.200	20.636	38,766
2024-02-15	22.000	23.000	21.000	21.500	19.985	80,204
2024-02-14	21.000	21.900	20.500	21.900	20.357	21,356
2024-02-13	20.600	21.400	20.600	21.100	19.614	7,349
2024-02-12	20.900	21.400	20.600	20.700	19.242	9,750
2024-02-09	20.400	21.300	19.900	20.400	18.963	12,152
2024-02-08	20.300	20.800	20.300	20.400	18.963	9,302
2024-02-07	21.000	21.600	19.950	20.300	18.870	23,461
2024-02-06	20.600	21.000	20.200	21.000	19.521	4,382
2024-02-05	20.800	21.000	20.600	20.600	19.149	28,977
2024-02-02	20.700	20.800	20.500	20.800	19.335	2,834
2024-02-01	20.800	21.100	20.000	20.600	19.149	37,590
2024-01-31	20.600	21.400	20.200	20.800	19.335	17,263
2024-01-30	20.500	20.700	20.500	20.600	19.149	6,246
2024-01-29	20.900	21.100	20.000	20.500	19.056	41,644
2024-01-26	20.700	21.100	20.500	20.900	19.428	8,019
2024-01-25	21.000	21.500	20.300	20.700	19.242	18,027
2024-01-24	21.100	21.200	20.500	21.000	19.521	11,468
2024-01-23	20.900	21.400	20.900	21.200	19.707	8,371
2024-01-22	21.400	21.400	20.300	20.800	19.335	13,450
2024-01-19	21.300	21.700	21.300	21.400	19.893	3,595
2024-01-18	21.000	22.000	21.000	21.300	19.800	2,909
2024-01-17	21.900	21.900	21.700	21.700	20.171	7,504
2024-01-16	21.300	21.900	21.000	21.900	20.357	23,329
2024-01-15	22.000	22.000	21.100	21.600	20.078	26,712
2024-01-12	21.700	22.000	21.700	21.900	20.357	3,445
2024-01-11	22.000	22.000	21.800	21.900	20.357	4,718
2024-01-10	21.700	22.400	21.600	21.900	20.357	10,497
2024-01-09	22.000	22.800	21.000	21.700	20.171	35,794
2024-01-08	21.800	22.500	21.800	22.000	20.450	19,950
2024-01-05	21.600	21.600	21.400	21.600	20.078	3,231
2024-01-04	21.900	21.900	21.300	21.600	20.078	8,743
2024-01-03	22.000	22.200	21.500	21.700	20.171	5,569
2024-01-02	22.200	22.200	21.300	21.800	20.264	11,240
2023-12-29	22.000	22.300	21.500	22.200	20.636	17,537
2023-12-28	21.300	22.000	21.300	22.000	20.450	11,155
2023-12-27	21.600	22.200	21.300	21.300	19.800	11,193
2023-12-22	21.400	22.000	21.200	21.600	20.078	8,611
2023-12-21	21.700	22.200	21.300	21.400	19.893	14,331
2023-12-20	21.400	21.600	21.400	21.600	20.078	19,061
2023-12-19	21.100	21.700	21.100	21.200	19.707	54,621
2023-12-18	21.600	21.700	21.000	21.500	19.985	31,217
2023-12-15	21.400	22.400	21.300	21.900	20.357	35,874
2023-12-14	21.600	21.800	21.000	21.200	19.707	9,523
2023-12-13	21.400	21.600	21.200	21.600	20.078	13,215
2023-12-12	20.900	21.300	20.700	21.200	19.707	4,873
2023-12-11	20.800	21.400	20.500	20.900	19.428	24,043
2023-12-08	20.800	20.900	20.400	20.800	19.335	10,863
2023-12-07	21.200	21.200	20.300	20.800	19.335	39,419
2023-12-06	20.100	22.000	20.100	20.800	19.335	37,972
2023-12-05	20.800	20.800	20.100	20.500	19.056	2,670
2023-12-04	20.600	20.900	20.100	20.500	19.056	10,838

← NewerPage 12 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.