Railcare Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	20.900	20.900	20.100	20.500	19.056	5,529
2023-11-30	20.500	20.900	20.000	20.800	19.335	3,957
2023-11-29	20.500	20.500	20.200	20.500	19.056	7,286
2023-11-28	20.500	20.500	20.000	20.500	19.056	6,038
2023-11-27	20.900	21.200	20.400	20.500	19.056	7,517
2023-11-24	20.800	20.900	20.300	20.900	19.428	7,535
2023-11-23	20.500	20.900	20.300	20.700	19.242	4,951
2023-11-22	20.700	20.700	20.100	20.500	19.056	4,429
2023-11-21	20.900	20.900	20.200	20.700	19.242	5,802
2023-11-20	20.200	20.700	20.200	20.700	19.242	10,115
2023-11-17	20.700	20.700	20.100	20.200	18.777	3,751
2023-11-16	20.400	20.800	20.200	20.600	19.149	6,075
2023-11-15	20.500	21.500	19.500	20.600	19.149	16,824
2023-11-14	19.900	20.800	19.900	20.500	19.056	15,408
2023-11-13	20.000	20.000	19.600	19.900	18.498	3,580
2023-11-10	20.000	20.000	19.600	20.000	18.591	6,442
2023-11-09	19.350	20.500	19.350	20.000	18.591	37,053
2023-11-08	19.350	19.350	18.550	19.150	17.801	5,670
2023-11-07	18.800	19.200	18.500	18.500	17.197	5,479
2023-11-06	19.400	19.400	18.600	18.950	17.615	7,247
2023-11-03	19.100	19.400	19.100	19.200	17.848	2,085
2023-11-02	19.000	19.400	18.750	19.150	17.801	5,940
2023-11-01	19.050	19.100	19.000	19.100	17.755	8,276
2023-10-31	18.650	19.100	18.500	19.050	17.708	11,106
2023-10-30	18.400	18.900	18.400	18.600	17.290	5,522
2023-10-27	18.900	18.900	18.400	18.400	17.104	4,725
2023-10-26	18.300	18.850	18.300	18.800	17.476	17,365
2023-10-25	17.700	17.900	17.300	17.900	16.639	4,283
2023-10-24	17.700	17.950	17.450	17.650	16.407	2,522
2023-10-23	17.850	17.850	17.200	17.650	16.407	8,153
2023-10-20	18.650	18.650	17.600	17.850	16.593	8,189
2023-10-19	17.750	18.650	17.600	18.650	17.336	4,223
2023-10-18	17.900	18.000	17.750	18.000	16.732	4,245
2023-10-17	18.150	18.150	17.800	18.150	16.871	2,141
2023-10-16	18.200	18.200	17.900	18.150	16.871	4,203
2023-10-13	18.000	18.300	17.950	18.200	16.918	5,698
2023-10-12	18.350	18.350	18.000	18.350	17.057	2,832
2023-10-11	18.700	18.700	18.150	18.400	17.104	3,934
2023-10-10	18.000	18.700	17.900	18.700	17.383	3,927
2023-10-09	18.250	18.600	18.100	18.450	17.150	3,455
2023-10-06	18.300	18.600	17.900	18.600	17.290	3,858
2023-10-05	18.950	18.950	18.250	18.600	17.290	2,812
2023-10-04	18.950	18.950	18.250	18.750	17.429	3,501
2023-10-03	18.950	19.000	18.400	18.950	17.615	1,131
2023-10-02	19.050	19.050	18.500	18.950	17.615	4,331
2023-09-29	18.350	19.250	17.900	19.050	17.708	22,222
2023-09-28	18.050	18.250	17.750	18.250	16.964	8,366
2023-09-27	18.100	18.100	17.900	17.900	16.639	2,217
2023-09-26	18.050	18.150	18.000	18.000	16.732	1,026
2023-09-25	18.600	18.600	17.800	18.050	16.779	3,151
2023-09-22	18.050	18.600	18.050	18.600	17.290	683
2023-09-21	18.250	18.650	18.250	18.650	17.336	27,138
2023-09-20	18.250	18.250	18.000	18.250	16.964	958
2023-09-19	18.000	18.250	17.850	18.250	16.964	603
2023-09-18	18.250	18.250	18.000	18.200	16.918	1,370
2023-09-15	18.000	18.250	17.850	18.250	16.964	7,478
2023-09-14	17.950	18.200	17.750	18.200	16.918	6,130
2023-09-13	18.100	18.100	17.800	17.950	16.686	247
2023-09-12	17.900	18.150	17.800	18.100	16.825	883
2023-09-11	17.800	18.200	17.800	18.150	16.871	1,309

← NewerPage 13 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.