Railcare Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	21.250	21.250	20.550	20.550	17.952	5,483
2022-04-05	21.500	21.800	20.750	21.250	18.563	13,950
2022-04-04	20.500	21.200	20.500	21.200	18.519	4,581
2022-04-01	21.000	21.150	20.600	21.000	18.345	17,056
2022-03-31	20.500	21.000	20.500	21.000	18.345	7,029
2022-03-30	21.000	21.000	20.350	20.800	18.170	4,090
2022-03-29	20.800	20.950	18.840	20.950	18.301	4,827
2022-03-28	20.750	20.850	20.000	20.750	18.126	6,231
2022-03-25	20.750	21.100	20.250	20.750	18.126	18,167
2022-03-24	20.800	20.850	20.150	20.750	18.126	3,250
2022-03-23	20.800	20.950	20.250	20.800	18.170	677
2022-03-22	20.200	20.800	20.200	20.800	18.170	7,126
2022-03-21	20.450	20.550	20.000	20.550	17.952	5,051
2022-03-18	20.400	20.500	19.900	20.450	17.864	16,068
2022-03-17	20.150	20.600	20.050	20.400	17.820	2,243
2022-03-16	21.150	21.150	20.500	20.600	17.995	2,840
2022-03-15	20.950	20.950	20.000	20.500	17.908	2,839
2022-03-14	19.460	21.100	19.400	21.000	18.345	17,586
2022-03-11	19.600	19.900	19.500	19.700	17.209	3,455
2022-03-10	19.980	20.100	19.480	19.700	17.209	4,317
2022-03-09	19.840	20.150	19.140	19.980	17.454	12,913
2022-03-08	19.140	20.900	19.140	19.840	17.331	10,219
2022-03-07	20.750	20.750	18.700	19.140	16.720	21,984
2022-03-04	20.000	20.100	18.100	19.500	17.034	28,348
2022-03-03	20.450	20.450	19.720	19.880	17.366	3,219
2022-03-02	20.300	20.300	19.640	19.900	17.384	3,268
2022-03-01	20.000	20.450	19.520	20.400	17.820	18,797
2022-02-28	20.050	20.250	19.800	20.000	17.471	8,712
2022-02-25	20.000	20.950	19.900	20.050	17.515	4,031
2022-02-24	19.800	20.000	19.360	19.600	17.122	18,652
2022-02-23	21.100	22.000	19.800	20.700	18.083	4,521
2022-02-22	20.500	21.250	19.000	21.050	18.388	20,120
2022-02-21	21.700	21.700	20.000	20.500	17.908	26,398
2022-02-18	22.650	22.650	21.000	21.700	18.956	12,837
2022-02-17	22.450	22.900	21.600	21.900	19.131	60,995
2022-02-16	20.600	21.500	20.600	21.500	18.781	12,462
2022-02-15	21.100	21.100	20.200	21.000	18.345	6,244
2022-02-14	20.900	21.150	19.500	21.150	18.476	29,451
2022-02-11	21.000	21.100	20.450	21.000	18.345	9,246
2022-02-10	20.700	21.100	20.400	20.700	18.083	13,029
2022-02-09	20.800	20.800	19.940	20.650	18.039	20,274
2022-02-08	20.700	20.700	20.500	20.700	18.083	1,406
2022-02-07	20.800	21.000	20.300	20.700	18.083	3,299
2022-02-04	20.200	20.600	20.200	20.600	17.995	5,011
2022-02-03	21.200	21.200	20.200	20.450	17.864	3,198
2022-02-02	20.350	20.550	20.300	20.500	17.908	14,336
2022-02-01	20.200	20.700	20.000	20.450	17.864	4,573
2022-01-31	20.600	20.600	19.980	20.200	17.646	12,230
2022-01-28	20.600	20.600	20.150	20.600	17.995	5,574
2022-01-27	20.700	20.750	20.000	20.600	17.995	7,305
2022-01-26	20.350	20.700	20.000	20.700	18.083	15,139
2022-01-25	20.000	20.700	20.000	20.350	17.777	6,832
2022-01-24	20.250	20.400	19.600	20.250	17.689	21,279
2022-01-21	20.700	21.650	19.920	20.300	17.733	58,968
2022-01-20	21.200	21.300	20.800	20.800	18.170	19,844
2022-01-19	21.700	21.950	21.200	21.200	18.519	17,551
2022-01-18	21.650	21.650	21.050	21.050	18.388	15,331
2022-01-17	21.700	21.850	21.400	21.650	18.912	8,400
2022-01-14	21.900	21.900	21.500	21.500	18.781	11,641
2022-01-13	21.900	22.250	21.900	21.900	19.131	1,650

← NewerPage 20 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.