Railcare Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	19.200	19.280	19.060	19.280	17.350	4,073
2022-07-05	19.100	19.260	18.980	19.140	17.224	5,436
2022-07-04	19.800	19.800	19.100	19.100	17.188	3,991
2022-07-01	20.300	20.700	19.000	19.880	17.890	6,832
2022-06-30	19.500	20.000	18.700	20.000	17.998	14,977
2022-06-29	19.500	20.000	19.100	19.100	17.188	8,376
2022-06-28	19.480	19.860	19.120	19.300	17.368	622
2022-06-27	19.500	19.580	19.000	19.500	17.548	23,626
2022-06-23	20.300	20.300	19.220	19.360	17.422	2,703
2022-06-22	19.640	19.640	18.820	18.840	16.954	1,070
2022-06-21	19.580	19.900	19.400	19.640	17.674	2,413
2022-06-20	19.980	20.400	19.000	19.400	17.458	3,208
2022-06-17	19.400	20.300	18.620	19.980	17.980	24,456
2022-06-16	19.860	19.860	18.820	19.440	17.494	8,059
2022-06-15	19.120	19.840	19.120	19.600	17.638	6,107
2022-06-14	19.360	20.000	19.100	19.100	17.188	2,991
2022-06-13	20.000	20.000	19.400	19.400	17.458	11,814
2022-06-10	20.100	20.100	19.600	20.000	17.998	7,300
2022-06-09	20.100	20.100	19.700	20.100	18.088	8,213
2022-06-08	19.800	20.100	19.300	20.100	18.088	13,653
2022-06-07	20.050	20.300	19.400	19.800	17.818	8,559
2022-06-03	20.050	20.300	19.600	20.050	18.043	5,919
2022-06-02	19.820	20.350	19.820	20.050	18.043	5,021
2022-06-01	19.500	19.800	19.440	19.660	17.692	10,742
2022-05-31	20.000	20.000	19.500	19.500	17.548	45,107
2022-05-30	19.600	20.300	19.600	20.300	18.268	25,891
2022-05-27	20.000	20.000	19.740	19.800	17.818	7,953
2022-05-25	20.150	20.150	19.780	19.780	17.800	503
2022-05-24	20.300	20.300	19.300	19.940	17.944	8,956
2022-05-23	20.300	20.450	19.500	19.980	17.980	13,283
2022-05-20	20.150	20.450	19.900	20.400	18.358	8,426
2022-05-19	19.780	20.150	19.640	20.150	18.133	8,083
2022-05-18	20.150	20.150	19.600	19.780	17.800	7,310
2022-05-17	20.150	20.200	19.580	20.200	18.178	65,550
2022-05-16	19.900	20.850	19.800	20.150	18.133	24,153
2022-05-13	19.300	20.650	19.300	19.800	17.818	5,482
2022-05-12	19.300	20.950	19.200	19.300	17.368	13,693
2022-05-11	19.800	19.880	18.940	19.300	17.368	16,308
2022-05-10	19.500	20.850	19.000	19.760	17.782	6,429
2022-05-09	20.000	20.900	19.000	19.500	17.548	20,896
2022-05-06	20.000	20.250	19.600	19.700	17.728	3,455
2022-05-05	20.100	20.450	20.000	20.000	17.998	9,646
2022-05-04	21.300	21.300	20.100	20.500	17.908	21,040
2022-05-03	21.350	21.350	20.600	21.300	18.607	23,477
2022-05-02	21.000	21.700	20.700	21.450	18.738	18,114
2022-04-29	22.050	22.050	20.800	21.000	18.345	25,502
2022-04-28	22.000	22.000	21.100	21.550	18.825	8,145
2022-04-27	21.900	21.900	21.500	21.850	19.087	17,883
2022-04-26	21.500	22.400	21.450	21.900	19.131	4,687
2022-04-25	21.700	21.950	21.500	21.500	18.781	1,826
2022-04-22	21.050	23.100	21.050	21.700	18.956	74,257
2022-04-21	21.550	21.750	21.150	21.750	19.000	13,911
2022-04-20	21.450	21.450	21.050	21.450	18.738	5,429
2022-04-19	21.150	21.550	20.200	21.450	18.738	14,838
2022-04-14	21.500	21.500	20.600	21.150	18.476	1,346
2022-04-13	21.400	21.500	20.550	20.800	18.170	9,256
2022-04-12	20.550	21.450	20.550	21.000	18.345	6,195
2022-04-11	21.000	21.450	20.600	21.200	18.519	4,243
2022-04-08	21.000	21.550	21.000	21.000	18.345	5,877
2022-04-07	20.550	21.200	20.550	21.100	18.432	7,018

← NewerPage 19 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.