Railcare Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	31.400	31.500	30.750	31.500	30.863	25,602
2026-02-02	31.150	31.500	31.150	31.400	30.765	26,859
2026-01-30	31.100	31.150	31.000	31.000	30.373	13,500
2026-01-29	31.400	31.500	31.000	31.150	30.520	20,867
2026-01-28	31.000	31.400	31.000	31.400	30.765	9,302
2026-01-27	31.300	31.450	30.500	31.000	30.373	18,543
2026-01-26	30.900	31.250	30.700	31.100	30.471	13,141
2026-01-23	30.650	31.500	30.600	30.800	30.177	18,538
2026-01-22	30.150	30.700	29.600	30.550	29.932	19,903
2026-01-21	30.100	30.200	29.300	29.900	29.295	6,795
2026-01-20	29.750	30.200	29.000	30.100	29.491	43,442
2026-01-19	30.200	30.900	29.500	30.400	29.785	28,742
2026-01-16	29.900	30.250	29.900	30.250	29.638	5,272
2026-01-15	30.400	30.700	29.700	30.200	29.589	25,818
2026-01-14	30.400	30.900	30.100	30.700	30.079	12,942
2026-01-13	30.500	31.000	30.350	30.700	30.079	20,029
2026-01-12	29.350	30.900	29.350	30.600	29.981	30,935
2026-01-09	29.000	29.500	29.000	29.350	28.756	8,811
2026-01-08	29.950	29.950	28.850	28.950	28.364	23,770
2026-01-07	29.000	29.750	28.950	29.450	28.854	13,291
2026-01-05	28.950	30.000	28.900	29.000	28.413	18,249
2026-01-02	28.800	29.250	28.500	28.950	28.364	24,669
2025-12-30	28.850	29.350	28.700	28.750	28.168	6,411
2025-12-29	28.350	28.900	28.100	28.750	28.168	11,764
2025-12-23	28.650	28.950	28.300	28.550	27.972	4,427
2025-12-22	28.250	29.250	28.250	28.800	28.217	8,376
2025-12-19	28.800	28.800	28.000	28.300	27.728	9,018
2025-12-18	29.250	29.250	28.600	28.800	28.217	11,424
2025-12-17	28.850	29.650	28.750	29.300	28.707	10,703
2025-12-16	28.700	28.900	28.600	28.800	28.217	5,507
2025-12-15	28.900	28.900	28.600	28.900	28.315	7,087
2025-12-12	28.600	29.000	28.550	28.700	28.119	11,757
2025-12-11	28.050	28.900	28.050	28.550	27.972	12,093
2025-12-10	28.100	28.400	28.000	28.000	27.434	9,475
2025-12-09	28.300	28.400	28.050	28.150	27.581	8,721
2025-12-08	28.600	28.800	28.200	28.300	27.728	8,555
2025-12-05	28.550	28.950	28.300	28.800	28.217	1,228
2025-12-04	29.000	29.000	28.400	28.750	28.168	12,220
2025-12-03	28.900	29.000	28.500	28.950	28.364	5,133
2025-12-02	28.900	29.000	28.200	28.900	28.315	4,520
2025-12-01	28.800	29.000	28.800	28.950	28.364	9,594
2025-11-28	29.300	29.300	28.550	29.000	28.413	9,376
2025-11-27	28.800	29.200	28.800	29.100	28.511	21,258
2025-11-26	28.600	29.000	27.900	28.800	28.217	6,703
2025-11-25	28.700	28.750	28.150	28.650	28.070	4,958
2025-11-24	29.050	29.300	28.000	28.800	28.217	34,834
2025-11-21	28.450	29.150	27.650	29.000	28.413	13,406
2025-11-20	28.600	28.700	27.950	28.500	27.923	3,498
2025-11-19	29.000	29.150	28.050	28.350	27.776	6,005
2025-11-18	29.000	29.250	27.900	29.000	28.413	11,723
2025-11-17	28.200	29.000	28.200	29.000	28.413	11,347
2025-11-14	28.050	28.550	27.450	28.250	27.679	5,873
2025-11-13	28.200	29.000	27.700	28.400	27.825	10,716
2025-11-12	28.250	28.750	28.100	28.400	27.825	2,630
2025-11-11	29.300	29.300	28.250	28.300	27.728	14,635
2025-11-10	29.200	29.950	29.150	29.300	28.707	9,804
2025-11-07	28.100	29.600	28.000	29.150	28.560	57,796
2025-11-06	28.350	29.000	27.700	28.100	27.532	57,899
2025-11-05	26.500	26.950	26.150	26.650	26.111	7,192
2025-11-04	26.850	27.250	26.500	26.600	26.062	6,474

← NewerPage 4 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.