Railcare Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	19.000	19.000	18.720	18.940	17.044	12,817
2022-12-20	18.800	19.100	18.700	18.800	16.918	8,639
2022-12-19	19.520	19.600	19.020	19.240	17.314	2,353
2022-12-16	19.280	19.760	19.000	19.260	17.332	13,640
2022-12-15	19.500	19.500	19.000	19.480	17.530	17,107
2022-12-14	20.650	20.650	19.400	19.500	17.548	33,720
2022-12-13	20.300	20.550	20.000	20.550	18.493	6,215
2022-12-12	20.200	20.500	20.000	20.300	18.268	3,922
2022-12-09	20.050	20.850	20.050	20.200	18.178	4,628
2022-12-08	20.200	20.550	20.000	20.150	18.133	11,064
2022-12-07	20.700	20.700	20.000	20.150	18.133	18,901
2022-12-06	20.450	20.800	20.000	20.700	18.628	31,100
2022-12-05	20.200	20.400	20.050	20.100	18.088	16,060
2022-12-02	21.000	21.000	19.700	20.000	17.998	19,515
2022-12-01	19.900	20.700	19.400	20.400	18.358	47,093
2022-11-30	19.160	19.580	18.900	19.520	17.566	8,789
2022-11-29	19.080	19.180	18.900	19.160	17.242	869
2022-11-28	19.380	19.380	18.700	19.080	17.170	7,163
2022-11-25	19.780	19.780	18.700	18.960	17.062	8,739
2022-11-24	19.500	19.660	18.940	19.660	17.692	6,196
2022-11-23	19.200	19.820	18.860	19.720	17.746	8,282
2022-11-22	19.000	19.280	18.760	19.160	17.242	3,516
2022-11-21	19.000	19.960	18.800	19.000	17.098	15,062
2022-11-18	19.160	19.200	18.940	19.200	17.278	6,533
2022-11-17	19.060	19.480	19.060	19.160	17.242	9,041
2022-11-16	19.720	19.900	19.200	19.220	17.296	7,316
2022-11-15	19.400	19.920	19.300	19.340	17.404	4,555
2022-11-14	19.480	20.000	19.440	19.920	17.926	12,454
2022-11-11	18.600	19.680	18.600	19.480	17.530	15,370
2022-11-10	19.080	19.440	18.520	18.520	16.666	10,892
2022-11-09	19.580	19.580	19.120	19.280	17.350	10,984
2022-11-08	19.300	19.780	19.120	19.580	17.620	1,275
2022-11-07	20.000	20.650	19.300	19.300	17.368	16,844
2022-11-04	20.200	20.600	18.980	20.000	17.998	12,092
2022-11-03	19.700	22.000	19.280	20.200	18.178	72,784
2022-11-02	19.000	20.500	19.000	19.780	17.800	25,325
2022-11-01	19.480	19.480	18.820	19.000	17.098	5,954
2022-10-31	19.000	19.000	18.520	18.800	16.918	4,794
2022-10-28	18.980	18.980	18.500	18.900	17.008	11,655
2022-10-27	19.300	19.300	18.600	19.100	17.188	1,930
2022-10-26	18.580	18.580	18.320	18.580	16.720	1,717
2022-10-25	18.660	18.660	18.020	18.580	16.720	6,986
2022-10-24	18.760	18.760	18.600	18.680	16.810	1,904
2022-10-21	19.000	19.000	18.000	19.000	17.098	3,821
2022-10-20	18.500	18.500	18.480	18.480	16.630	5,918
2022-10-19	18.220	18.300	18.200	18.200	16.378	10,452
2022-10-18	18.280	18.380	18.160	18.160	16.342	8,884
2022-10-17	18.500	18.500	18.080	18.100	16.288	4,058
2022-10-14	18.560	18.560	18.500	18.520	16.666	522
2022-10-13	18.400	18.760	18.100	18.280	16.450	2,254
2022-10-12	18.520	18.780	18.340	18.400	16.558	3,108
2022-10-11	18.600	18.600	18.500	18.600	16.738	1,206
2022-10-10	18.580	18.800	18.580	18.600	16.738	2,364
2022-10-07	18.500	18.800	18.500	18.580	16.720	2,205
2022-10-06	18.800	18.800	18.500	18.500	16.648	1,268
2022-10-05	18.800	18.800	18.760	18.780	16.900	3,123
2022-10-04	18.900	18.900	18.420	18.760	16.882	3,194
2022-10-03	18.760	18.900	18.540	18.700	16.828	3,138
2022-09-30	18.800	18.800	18.120	18.720	16.846	3,812
2022-09-29	18.520	18.940	18.520	18.940	17.044	4,198

← NewerPage 17 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.