Railcare Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	27.000	28.000	26.800	27.250	26.699	7,482
2025-10-31	27.250	27.250	26.800	27.150	26.601	4,528
2025-10-30	27.600	27.600	27.150	27.350	26.797	6,877
2025-10-29	27.750	27.800	27.250	27.600	27.042	3,743
2025-10-28	28.000	28.000	27.000	27.600	27.042	3,764
2025-10-27	27.100	27.900	26.700	27.500	26.944	8,981
2025-10-24	26.250	27.250	26.200	27.200	26.650	11,468
2025-10-23	26.050	26.350	26.000	26.200	25.670	3,776
2025-10-22	26.300	26.300	26.000	26.150	25.621	2,068
2025-10-21	26.300	26.300	26.050	26.300	25.768	4,061
2025-10-20	26.300	26.600	26.250	26.500	25.964	2,521
2025-10-17	26.550	26.600	25.800	26.200	25.670	10,885
2025-10-16	26.200	26.600	26.200	26.600	26.062	2,789
2025-10-15	26.600	26.650	26.050	26.500	25.964	4,590
2025-10-14	26.000	26.450	25.900	26.000	25.474	7,439
2025-10-13	26.350	26.500	26.000	26.100	25.572	6,686
2025-10-10	26.450	26.750	26.300	26.350	25.817	5,115
2025-10-09	26.350	26.850	26.350	26.500	25.964	8,128
2025-10-08	26.950	27.000	26.300	26.450	25.915	8,353
2025-10-07	27.050	27.050	26.700	27.000	26.454	3,918
2025-10-06	27.500	27.500	27.000	27.100	26.552	3,522
2025-10-03	27.600	27.800	26.550	27.800	27.238	10,656
2025-10-02	28.500	28.500	27.050	27.650	27.091	30,804
2025-10-01	27.900	28.950	27.900	28.700	28.119	40,702
2025-09-30	27.800	27.950	27.400	27.700	27.140	29,053
2025-09-29	26.650	26.800	26.250	26.500	25.964	5,444
2025-09-26	26.200	26.550	26.000	26.550	26.013	16,757
2025-09-25	25.600	26.000	25.300	25.850	25.327	3,350
2025-09-24	26.000	26.300	25.600	25.950	25.425	11,306
2025-09-23	26.100	26.250	25.700	26.000	25.474	11,232
2025-09-22	26.100	26.400	25.950	26.250	25.719	1,730
2025-09-19	26.550	26.600	25.950	26.250	25.719	2,253
2025-09-18	26.100	26.550	25.500	26.300	25.768	10,355
2025-09-17	25.950	26.100	25.600	26.050	25.523	10,934
2025-09-16	26.050	26.450	25.800	26.100	25.572	11,731
2025-09-15	26.800	27.100	26.100	26.550	26.013	9,179
2025-09-12	26.600	26.600	26.100	26.400	25.866	2,478
2025-09-11	26.100	26.200	25.750	25.800	25.278	7,776
2025-09-10	26.650	26.650	25.900	26.100	25.572	7,934
2025-09-09	26.600	26.700	25.900	25.900	25.376	6,761
2025-09-08	26.100	26.450	26.000	26.450	25.915	5,863
2025-09-05	26.650	26.650	25.950	26.450	25.915	4,380
2025-09-04	26.300	26.600	26.200	26.450	25.915	4,965
2025-09-03	26.700	26.700	26.350	26.500	25.964	4,949
2025-09-02	26.000	26.600	26.000	26.250	25.719	17,274
2025-09-01	26.400	26.600	26.000	26.300	25.768	5,930
2025-08-29	26.450	26.700	26.250	26.500	25.964	6,862
2025-08-28	26.400	26.750	26.300	26.400	25.866	4,283
2025-08-27	26.350	26.600	26.300	26.400	25.866	12,957
2025-08-26	26.500	26.500	26.300	26.500	25.964	8,452
2025-08-25	26.450	26.550	26.250	26.550	26.013	11,808
2025-08-22	26.400	26.500	26.250	26.450	25.915	5,946
2025-08-21	26.450	26.550	26.250	26.450	25.915	5,838
2025-08-20	26.450	26.550	26.250	26.550	26.013	1,962
2025-08-19	26.750	26.750	26.300	26.550	26.013	4,448
2025-08-18	26.050	26.750	26.000	26.500	25.964	25,559
2025-08-15	26.350	26.350	25.700	26.250	25.719	19,872
2025-08-14	25.800	26.500	25.700	26.350	25.817	42,631
2025-08-13	26.050	26.350	26.000	26.050	25.523	8,478
2025-08-12	25.750	26.500	25.750	26.050	25.523	3,924

← NewerPage 5 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.