Railcare Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	17.880	17.960	17.720	17.940	16.144	5,605
2023-03-16	17.520	17.860	17.020	17.800	16.018	10,705
2023-03-15	18.300	18.300	16.980	17.620	15.856	31,504
2023-03-14	18.020	18.300	17.800	18.300	16.468	12,410
2023-03-13	18.320	18.320	17.580	18.020	16.216	24,180
2023-03-10	18.200	18.540	17.800	18.140	16.324	28,419
2023-03-09	18.940	18.940	18.100	18.560	16.702	9,408
2023-03-08	18.960	18.960	18.020	18.500	16.648	8,107
2023-03-07	18.840	19.120	18.460	18.820	16.936	4,987
2023-03-06	18.860	19.160	18.840	18.840	16.954	2,915
2023-03-03	18.880	19.380	18.620	18.780	16.900	13,831
2023-03-02	18.800	19.320	18.800	18.860	16.972	20,442
2023-03-01	18.440	18.760	18.280	18.580	16.720	14,024
2023-02-28	18.440	18.440	18.060	18.440	16.594	9,323
2023-02-27	18.400	18.480	18.380	18.440	16.594	7,048
2023-02-24	18.460	18.460	18.200	18.380	16.540	3,971
2023-02-23	18.340	18.840	18.100	18.480	16.630	9,264
2023-02-22	18.600	18.600	18.200	18.320	16.486	5,041
2023-02-21	18.620	18.980	18.000	18.360	16.522	26,999
2023-02-20	19.100	19.960	18.520	18.620	16.756	38,486
2023-02-17	19.140	19.200	18.980	19.060	17.152	24,456
2023-02-16	19.980	19.980	18.820	19.140	17.224	168,699
2023-02-15	21.350	21.350	20.750	21.050	18.943	7,557
2023-02-14	21.150	21.450	20.650	20.900	18.808	15,790
2023-02-13	21.400	21.400	20.950	21.150	19.033	2,883
2023-02-10	21.200	21.200	20.800	21.200	19.078	2,223
2023-02-09	21.200	21.200	20.850	21.200	19.078	4,076
2023-02-08	21.200	21.250	20.850	21.200	19.078	3,993
2023-02-07	20.950	21.300	20.900	21.200	19.078	8,456
2023-02-06	21.300	21.300	20.550	20.950	18.853	6,046
2023-02-03	21.400	21.400	20.750	21.300	19.168	14,572
2023-02-02	21.400	21.400	20.800	21.400	19.258	22,555
2023-02-01	21.400	21.400	20.700	21.300	19.168	8,584
2023-01-31	20.900	21.350	20.400	21.350	19.213	9,449
2023-01-30	21.150	21.400	20.800	20.950	18.853	12,108
2023-01-27	20.900	21.400	20.900	21.250	19.123	3,341
2023-01-26	21.400	21.400	20.900	21.000	18.898	5,677
2023-01-25	21.200	21.350	21.000	21.000	18.898	9,327
2023-01-24	21.100	21.450	20.750	21.300	19.168	5,517
2023-01-23	20.750	21.300	20.750	21.250	19.123	9,408
2023-01-20	21.250	21.250	20.400	20.750	18.673	4,853
2023-01-19	20.850	20.950	20.300	20.700	18.628	21,061
2023-01-18	21.400	21.400	20.750	20.850	18.763	8,066
2023-01-17	21.250	21.350	20.600	20.600	18.538	4,212
2023-01-16	21.450	21.450	20.900	21.150	19.033	12,595
2023-01-13	21.500	21.500	20.550	21.400	19.258	15,669
2023-01-12	21.450	21.550	21.000	21.400	19.258	8,629
2023-01-11	21.750	21.750	21.100	21.200	19.078	13,435
2023-01-10	21.500	21.700	21.000	21.300	19.168	19,219
2023-01-09	21.350	21.700	21.300	21.500	19.348	22,049
2023-01-05	20.900	21.350	20.500	21.300	19.168	21,670
2023-01-04	20.600	20.900	20.300	20.900	18.808	9,064
2023-01-03	20.950	20.950	20.200	20.600	18.538	15,492
2023-01-02	20.900	21.500	20.150	20.400	18.358	31,009
2022-12-30	19.860	19.960	19.420	19.960	17.962	21,245
2022-12-29	19.380	19.980	19.380	19.860	17.872	13,083
2022-12-28	20.000	20.000	19.120	19.300	17.368	21,130
2022-12-27	19.900	20.000	19.220	20.000	17.998	23,490
2022-12-23	19.260	19.840	19.260	19.820	17.836	21,413
2022-12-22	19.220	19.220	18.820	19.100	17.188	8,490

← NewerPage 16 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.