Railcare Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	18.050	18.250	17.900	18.250	16.964	3,314
2023-09-07	18.150	18.200	17.850	18.050	16.779	538
2023-09-06	18.350	18.350	18.000	18.150	16.871	1,599
2023-09-05	17.950	18.400	17.950	18.400	17.104	11,968
2023-09-04	18.150	18.400	18.000	18.150	16.871	1,820
2023-09-01	17.950	18.150	17.900	18.150	16.871	3,694
2023-08-31	18.250	18.500	18.050	18.250	16.964	4,441
2023-08-30	17.800	18.450	17.800	18.250	16.964	9,300
2023-08-29	18.200	18.200	17.950	18.150	16.871	1,634
2023-08-28	18.150	18.800	17.800	18.250	16.964	5,832
2023-08-25	18.200	18.550	18.000	18.200	16.918	10,873
2023-08-24	17.700	18.500	17.700	18.200	16.918	13,044
2023-08-23	17.750	17.800	17.450	17.450	16.221	1,183
2023-08-22	17.650	17.900	17.650	17.900	16.639	4,876
2023-08-21	17.800	17.900	17.500	17.500	16.267	8,568
2023-08-18	17.450	17.850	17.200	17.800	16.546	6,665
2023-08-17	17.150	17.600	16.850	17.450	16.221	20,190
2023-08-16	17.000	18.200	16.800	17.150	15.942	26,176
2023-08-15	17.450	17.650	16.800	17.000	15.802	47,143
2023-08-14	18.000	18.000	17.350	17.450	16.221	30,763
2023-08-11	17.850	18.000	17.850	18.000	16.732	2,641
2023-08-10	18.200	18.200	18.000	18.000	16.732	9,516
2023-08-09	18.050	18.250	17.800	18.200	16.918	3,836
2023-08-08	17.950	18.250	17.950	18.050	16.779	4,559
2023-08-07	18.200	18.200	17.950	17.950	16.686	7,543
2023-08-04	18.300	18.300	17.950	18.200	16.918	2,983
2023-08-03	17.950	18.300	17.950	18.250	16.964	2,232
2023-08-02	18.250	18.300	17.800	17.950	16.686	5,991
2023-08-01	18.150	18.150	18.000	18.150	16.871	711
2023-07-31	18.300	18.350	17.900	18.150	16.871	4,604
2023-07-28	18.300	18.300	18.000	18.300	17.011	1,695
2023-07-27	18.250	18.250	18.000	18.200	16.918	2,474
2023-07-26	18.050	18.300	17.950	18.300	17.011	1,792
2023-07-25	18.550	18.550	18.250	18.300	17.011	1,262
2023-07-24	17.800	18.650	17.800	18.500	17.197	3,842
2023-07-21	17.850	17.900	17.650	17.800	16.546	1,948
2023-07-20	17.850	17.900	17.550	17.850	16.593	2,686
2023-07-19	17.700	17.900	17.700	17.800	16.546	6,642
2023-07-18	17.900	17.900	17.600	17.700	16.453	2,518
2023-07-17	17.600	17.950	17.500	17.900	16.639	4,124
2023-07-14	17.800	17.900	17.450	17.600	16.360	6,052
2023-07-13	17.750	17.900	17.750	17.800	16.546	1,019
2023-07-12	17.850	18.000	17.650	17.950	16.686	2,825
2023-07-11	18.000	18.000	17.550	17.800	16.546	2,733
2023-07-10	18.200	18.200	17.750	18.050	16.779	6,652
2023-07-07	17.950	18.150	17.950	18.150	16.871	6,246
2023-07-06	18.100	18.250	17.800	17.950	16.686	7,017
2023-07-05	17.950	18.250	17.550	18.100	16.825	5,289
2023-07-04	18.950	18.950	17.500	17.950	16.686	8,555
2023-07-03	18.700	18.700	17.900	18.200	16.918	16,307
2023-06-30	18.350	18.900	17.800	18.700	17.383	17,975
2023-06-29	17.900	18.400	17.850	18.300	17.011	3,081
2023-06-28	18.250	18.250	17.700	17.950	16.686	1,205
2023-06-27	18.000	18.000	17.700	18.000	16.732	2,315
2023-06-26	18.000	18.300	17.350	17.950	16.686	7,670
2023-06-22	18.000	18.200	17.300	18.150	16.871	1,355
2023-06-21	17.900	18.200	17.450	18.000	16.732	18,171
2023-06-20	17.800	18.200	17.600	18.000	16.732	5,609
2023-06-19	18.300	18.300	17.500	18.300	17.011	4,271
2023-06-16	17.950	18.300	17.950	18.300	17.011	9,534

← NewerPage 14 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.