Railcare Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	31.400	31.500	31.100	31.500	30.863	6,045
2026-04-29	31.100	31.400	30.900	31.300	30.667	12,513
2026-04-28	31.100	31.400	31.000	31.000	30.373	29,267
2026-04-27	30.300	31.000	30.200	30.900	30.275	17,141
2026-04-24	30.400	30.500	29.600	29.900	29.295	15,749
2026-04-23	30.900	31.600	30.100	30.400	29.785	33,285
2026-04-22	29.700	31.400	29.500	30.800	30.177	77,353
2026-04-21	30.000	30.800	29.700	30.000	29.393	100,526
2026-04-20	29.300	30.000	28.600	29.700	29.099	35,572
2026-04-17	28.800	29.500	28.100	29.300	28.707	15,777
2026-04-16	29.000	29.100	28.400	28.600	28.021	14,251
2026-04-15	28.500	28.800	28.400	28.800	28.217	3,129
2026-04-14	28.200	28.500	28.100	28.500	27.923	18,929
2026-04-13	28.300	28.500	27.900	28.500	27.923	6,170
2026-04-10	27.900	28.700	27.900	28.500	27.923	7,425
2026-04-09	28.200	28.500	27.700	28.300	27.728	3,190
2026-04-08	28.000	29.500	27.800	28.200	27.630	19,075
2026-04-07	28.800	28.800	28.000	28.000	27.434	15,144
2026-04-02	28.650	28.900	28.000	28.800	28.217	3,252
2026-04-01	28.450	28.900	28.450	28.600	28.021	8,020
2026-03-31	28.050	28.500	27.450	28.500	27.923	12,146
2026-03-30	27.400	28.000	26.950	28.000	27.434	27,118
2026-03-27	27.450	27.500	26.900	27.400	26.846	4,373
2026-03-26	27.500	27.500	27.100	27.500	26.944	8,821
2026-03-25	27.450	27.500	27.150	27.500	26.944	3,823
2026-03-24	27.150	27.500	26.400	27.450	26.895	32,744
2026-03-23	26.900	27.500	26.050	27.000	26.454	18,827
2026-03-20	27.250	28.500	26.850	27.200	26.650	7,034
2026-03-19	27.750	28.000	26.950	26.950	26.405	17,069
2026-03-18	27.900	28.300	27.400	28.000	27.434	12,723
2026-03-17	28.200	28.200	27.700	28.150	27.581	10,658
2026-03-16	28.000	28.250	28.000	28.200	27.630	5,092
2026-03-13	27.900	28.100	27.000	27.900	27.336	31,965
2026-03-12	28.000	28.450	27.650	27.850	27.287	17,705
2026-03-11	28.150	28.950	28.000	28.500	27.923	8,514
2026-03-10	28.950	28.950	28.000	28.500	27.923	8,440
2026-03-09	28.000	28.550	27.900	28.500	27.923	11,520
2026-03-06	27.900	28.550	27.850	28.550	27.972	12,936
2026-03-05	28.300	28.350	27.950	28.000	27.434	9,972
2026-03-04	27.850	28.550	27.850	28.400	27.825	6,411
2026-03-03	28.050	28.550	27.700	28.250	27.679	10,530
2026-03-02	28.400	28.900	27.900	28.200	27.630	16,445
2026-02-27	28.900	29.450	28.350	28.950	28.364	26,986
2026-02-26	29.500	29.850	28.850	28.850	28.266	49,739
2026-02-25	28.750	29.450	28.450	28.950	28.364	7,310
2026-02-24	28.150	29.450	28.150	28.700	28.119	16,876
2026-02-23	29.450	29.450	28.000	28.000	27.434	40,025
2026-02-20	29.800	29.950	27.850	29.500	28.903	39,435
2026-02-19	29.950	30.050	29.300	29.800	29.197	8,285
2026-02-18	30.250	30.250	28.750	29.950	29.344	11,372
2026-02-17	29.850	30.400	29.500	29.900	29.295	9,893
2026-02-16	30.000	30.650	29.650	29.800	29.197	7,945
2026-02-13	30.900	31.450	29.500	29.900	29.295	29,929
2026-02-12	31.050	31.100	30.100	30.800	30.177	56,543
2026-02-11	31.600	32.250	31.550	31.550	30.912	16,529
2026-02-10	32.000	32.300	31.500	31.950	31.304	30,064
2026-02-09	31.550	32.050	31.450	32.000	31.353	29,627
2026-02-06	31.000	31.750	30.550	31.550	30.912	17,427
2026-02-05	31.600	31.900	30.650	31.000	30.373	8,717
2026-02-04	31.500	31.800	31.350	31.750	31.108	28,215

← NewerPage 3 of 5 · 251 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.