Railcare Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	17.950	18.300	17.950	18.300	17.011	9,534
2023-06-15	18.000	18.300	18.000	18.000	16.732	2,961
2023-06-14	17.800	18.700	17.800	18.000	16.732	5,664
2023-06-13	18.150	18.300	17.600	17.600	16.360	9,759
2023-06-12	19.350	19.350	18.000	18.150	16.871	3,922
2023-06-09	17.800	18.400	17.800	18.300	17.011	2,657
2023-06-08	18.700	18.700	17.800	17.950	16.686	6,393
2023-06-07	18.100	18.300	17.800	18.100	16.825	6,034
2023-06-05	17.800	18.150	17.500	18.050	16.779	13,511
2023-06-02	17.450	17.950	17.000	17.700	16.453	8,984
2023-06-01	17.500	17.650	17.300	17.450	16.221	9,967
2023-05-31	17.600	18.300	17.250	17.700	16.453	27,050
2023-05-30	17.700	17.900	17.450	17.600	16.360	3,596
2023-05-29	18.100	18.100	16.950	18.000	16.732	31,890
2023-05-26	18.100	18.100	17.700	17.950	16.686	10,611
2023-05-25	18.150	18.150	17.550	17.900	16.639	2,299
2023-05-24	18.250	18.250	17.750	17.750	16.500	798
2023-05-23	17.900	18.200	17.900	18.000	16.732	10,340
2023-05-22	17.850	18.700	17.850	18.100	16.825	7,818
2023-05-19	17.900	18.600	17.650	17.950	16.686	7,175
2023-05-17	18.300	18.300	17.850	17.900	16.639	2,943
2023-05-16	18.700	18.700	18.050	18.250	16.964	8,326
2023-05-15	18.300	18.750	18.100	18.250	16.964	32,595
2023-05-12	18.350	18.350	18.150	18.300	17.011	4,038
2023-05-11	18.300	18.300	18.150	18.200	16.918	5,105
2023-05-10	18.200	18.500	18.050	18.350	17.057	527
2023-05-09	18.100	18.750	17.550	18.200	16.918	3,020
2023-05-08	18.600	18.600	18.050	18.100	16.825	24,919
2023-05-05	18.800	19.150	18.200	18.600	17.290	3,338
2023-05-04	18.800	19.300	18.500	18.800	16.918	5,775
2023-05-03	18.300	19.000	18.150	18.800	16.918	18,878
2023-05-02	18.150	18.150	17.900	17.900	16.108	2,059
2023-04-28	18.150	18.550	17.800	18.100	16.288	6,945
2023-04-27	18.500	18.500	18.150	18.150	16.333	3,005
2023-04-26	17.900	18.500	17.900	18.500	16.648	2,406
2023-04-25	18.200	18.700	17.900	18.050	16.243	5,038
2023-04-24	18.500	18.500	17.600	18.200	16.378	7,458
2023-04-21	18.550	18.550	18.400	18.500	16.648	303
2023-04-20	18.500	18.850	18.200	18.400	16.558	2,745
2023-04-19	18.450	18.950	18.100	18.500	16.648	862
2023-04-18	18.700	18.700	17.750	18.450	16.603	9,606
2023-04-17	18.650	19.000	17.600	18.700	16.828	24,798
2023-04-14	18.400	18.700	18.300	18.650	16.783	4,183
2023-04-13	18.400	18.400	18.300	18.400	16.558	786
2023-04-12	18.400	18.600	18.100	18.400	16.558	2,988
2023-04-11	18.450	18.900	18.150	18.400	16.558	3,059
2023-04-06	18.450	18.500	18.150	18.450	16.603	2,572
2023-04-05	18.300	18.450	17.950	18.450	16.603	2,305
2023-04-04	18.450	18.450	18.000	18.300	16.468	6,317
2023-04-03	18.500	18.500	18.000	18.200	16.378	10,638
2023-03-31	18.140	18.480	17.800	18.480	16.630	8,743
2023-03-30	18.100	18.500	17.860	18.160	16.342	24,725
2023-03-29	17.940	18.840	17.940	18.480	16.630	12,656
2023-03-28	17.780	19.040	17.780	17.960	16.162	3,591
2023-03-27	18.000	18.500	17.760	18.000	16.198	15,767
2023-03-24	17.800	18.000	17.440	18.000	16.198	7,356
2023-03-23	17.660	17.820	17.660	17.800	16.018	2,225
2023-03-22	17.760	17.780	17.500	17.760	15.982	5,251
2023-03-21	18.000	18.200	17.780	18.000	16.198	4,028
2023-03-20	17.900	18.000	17.020	18.000	16.198	13,046

← NewerPage 15 of 22 · 1,262 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.