Railcare Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	18.800	18.800	17.900	18.500	16.648	3,624
2022-09-27	18.980	18.980	18.200	18.500	16.648	1,207
2022-09-26	18.440	18.920	18.020	18.660	16.792	11,603
2022-09-23	17.900	18.820	17.900	18.400	16.558	1,906
2022-09-22	18.880	18.880	17.280	17.880	16.090	15,600
2022-09-21	18.140	18.960	18.140	18.180	16.360	2,235
2022-09-20	18.540	18.640	18.120	18.140	16.324	7,542
2022-09-19	18.940	18.940	18.620	18.640	16.774	1,432
2022-09-16	18.900	18.900	18.680	18.720	16.846	925
2022-09-15	18.900	18.900	18.500	18.900	17.008	6,449
2022-09-14	18.960	18.960	18.880	18.880	16.990	1,657
2022-09-13	18.820	18.820	18.700	18.820	16.936	8,028
2022-09-12	19.000	19.000	18.820	18.820	16.936	287
2022-09-09	18.960	19.220	18.720	18.760	16.882	5,086
2022-09-08	19.200	19.200	18.800	18.960	17.062	1,723
2022-09-07	19.220	19.460	19.220	19.340	17.404	266
2022-09-06	19.000	19.240	18.860	19.220	17.296	3,491
2022-09-05	19.200	19.200	19.080	19.080	17.170	2,386
2022-09-02	19.400	19.400	18.560	19.280	17.350	1,100
2022-09-01	19.400	19.900	19.360	19.460	17.512	3,075
2022-08-31	19.920	19.920	19.360	19.480	17.530	1,923
2022-08-30	19.820	19.920	19.600	19.920	17.926	7,716
2022-08-29	19.900	19.900	19.400	19.880	17.890	4,450
2022-08-26	19.660	20.050	19.580	19.900	17.908	2,064
2022-08-25	20.100	20.100	19.620	19.980	17.980	1,935
2022-08-24	19.800	20.100	19.780	19.780	17.800	2,650
2022-08-23	20.000	20.350	19.800	19.800	17.818	2,640
2022-08-22	20.250	20.500	19.900	19.900	17.908	4,227
2022-08-19	20.300	20.400	19.900	20.000	17.998	5,095
2022-08-18	20.000	20.550	19.840	20.300	18.268	28,748
2022-08-17	19.140	19.480	18.800	19.300	17.368	12,141
2022-08-16	19.500	19.620	19.140	19.140	17.224	6,905
2022-08-15	18.900	19.580	18.900	19.060	17.152	7,114
2022-08-12	19.000	19.000	18.840	18.900	17.008	2,121
2022-08-11	18.840	19.000	18.620	18.900	17.008	8,563
2022-08-10	18.960	18.980	18.900	18.980	17.080	1,453
2022-08-09	18.800	19.040	18.800	19.000	17.098	9,914
2022-08-08	18.700	19.020	18.620	18.960	17.062	2,374
2022-08-05	19.400	19.400	18.800	19.080	17.170	5,424
2022-08-04	19.060	19.400	18.800	19.060	17.152	14,886
2022-08-03	19.460	19.460	18.860	19.060	17.152	1,721
2022-08-02	19.500	19.500	18.920	18.940	17.044	2,430
2022-08-01	19.500	19.500	18.900	19.500	17.548	13,700
2022-07-29	19.200	19.500	18.800	19.500	17.548	14,134
2022-07-28	19.800	19.800	18.860	19.200	17.278	6,261
2022-07-27	19.100	19.260	18.940	18.960	17.062	6,979
2022-07-26	19.460	19.680	19.000	19.080	17.170	27,225
2022-07-25	19.240	19.380	18.960	19.040	17.134	4,141
2022-07-22	19.780	19.780	18.760	18.900	17.008	13,940
2022-07-21	19.740	19.740	18.900	18.940	17.044	22,781
2022-07-20	19.140	19.200	19.020	19.200	17.278	3,002
2022-07-19	19.200	19.780	19.100	19.200	17.278	11,203
2022-07-18	19.200	19.740	19.000	19.200	17.278	20,521
2022-07-15	19.380	19.780	19.200	19.200	17.278	3,392
2022-07-14	19.100	19.780	19.000	19.160	17.242	4,928
2022-07-13	19.300	19.300	19.100	19.200	17.278	3,648
2022-07-12	19.460	19.460	19.000	19.300	17.368	285
2022-07-11	19.080	19.460	19.020	19.460	17.512	6,714
2022-07-08	19.480	19.480	19.020	19.100	17.188	4,719
2022-07-07	19.280	19.360	19.000	19.340	17.404	4,332

← NewerPage 18 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.