Railcare Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	21.700	22.200	21.600	21.900	19.131	13,701
2022-01-11	21.750	21.900	21.600	21.700	18.956	12,794
2022-01-10	22.400	22.500	21.600	21.750	19.000	18,091
2022-01-07	22.700	22.700	22.050	22.400	19.568	19,306
2022-01-05	23.150	23.150	22.450	22.700	19.830	5,119
2022-01-04	22.550	23.150	22.300	23.150	20.223	7,808
2022-01-03	22.600	23.000	22.500	22.550	19.699	47,054
2021-12-30	22.400	22.600	22.150	22.600	19.742	31,409
2021-12-29	22.200	22.400	21.750	22.400	19.568	11,645
2021-12-28	22.050	22.200	21.900	22.200	19.393	3,717
2021-12-27	22.050	22.050	21.600	22.050	19.262	16,686
2021-12-23	22.200	22.200	21.800	22.050	19.262	13,872
2021-12-22	22.000	22.250	21.900	22.200	19.393	3,974
2021-12-21	22.000	22.150	22.000	22.100	19.306	9,296
2021-12-20	21.900	21.900	21.400	21.900	19.131	26,927
2021-12-17	22.000	22.150	21.600	21.900	19.131	12,963
2021-12-16	22.000	22.400	21.900	22.000	19.218	2,793
2021-12-15	22.100	22.450	21.700	21.750	19.000	6,623
2021-12-14	22.400	22.500	21.850	22.000	19.218	17,642
2021-12-13	22.150	22.500	21.850	22.100	19.306	29,407
2021-12-10	22.100	22.550	22.100	22.150	19.349	26,726
2021-12-09	22.650	22.850	21.950	22.000	19.218	21,068
2021-12-08	23.500	23.500	22.150	22.300	19.480	30,236
2021-12-07	21.550	23.450	20.800	22.350	19.524	180,157
2021-12-06	21.700	22.300	21.000	21.550	18.825	34,436
2021-12-03	22.000	22.350	21.700	21.700	18.956	2,636
2021-12-02	22.850	22.850	22.400	22.400	19.568	14,345
2021-12-01	22.500	22.900	22.000	22.850	19.961	97,294
2021-11-30	21.900	22.500	21.800	22.500	19.655	14,384
2021-11-29	22.000	22.050	21.650	21.850	19.087	40,490
2021-11-26	22.100	22.200	21.750	22.100	19.306	48,396
2021-11-25	22.500	22.600	22.050	22.300	19.480	26,321
2021-11-24	22.800	22.800	22.500	22.500	19.655	16,059
2021-11-23	22.400	23.000	22.300	22.850	19.961	53,064
2021-11-22	22.750	22.950	22.400	22.400	19.568	48,595
2021-11-19	22.600	22.900	22.400	22.450	19.611	27,395
2021-11-18	22.600	23.050	22.500	22.600	19.742	33,263
2021-11-17	22.450	22.600	22.350	22.600	19.742	16,283
2021-11-16	22.500	22.600	22.450	22.450	19.611	16,569
2021-11-15	22.450	22.550	22.100	22.500	19.655	10,440
2021-11-12	22.600	22.800	22.050	22.450	19.611	75,459
2021-11-11	22.700	22.900	22.250	22.600	19.742	35,625
2021-11-10	22.250	22.700	22.050	22.700	19.830	31,735
2021-11-09	22.400	22.500	21.900	22.250	19.437	104,494
2021-11-08	22.550	22.600	22.200	22.500	19.655	90,754
2021-11-05	23.800	24.000	22.100	22.950	20.048	233,977
2021-11-04	19.300	20.450	19.300	20.050	17.515	22,949
2021-11-03	19.220	19.720	19.220	19.320	16.877	22,560
2021-11-02	19.360	19.500	19.140	19.220	16.790	6,796
2021-11-01	19.300	19.820	19.200	19.220	16.790	11,201
2021-10-29	18.960	19.180	18.800	19.180	16.755	21,153
2021-10-28	19.120	19.180	18.840	18.960	16.563	16,546
2021-10-27	19.480	19.500	19.080	19.120	16.702	36,573
2021-10-26	19.400	19.480	19.200	19.480	17.017	24,086
2021-10-25	19.140	19.400	19.080	19.400	16.947	18,020
2021-10-22	19.180	19.360	19.020	19.140	16.720	19,890
2021-10-21	19.400	19.480	18.800	19.200	16.772	52,868

← NewerPage 21 of 21 · 1,257 trading days

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.