Railcare Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	25.850	26.800	25.650	26.050	25.523	6,223
2025-08-08	26.000	26.000	25.500	25.950	25.425	10,581
2025-08-07	26.350	26.350	25.350	25.950	25.425	25,231
2025-08-06	26.450	26.800	25.750	26.000	25.474	13,359
2025-08-05	26.850	26.950	26.200	26.400	25.866	10,485
2025-08-04	27.600	27.600	26.500	26.950	26.405	17,269
2025-08-01	27.350	27.800	27.000	27.200	26.650	6,412
2025-07-31	27.200	27.700	26.850	27.200	26.650	2,736
2025-07-30	27.200	27.200	26.750	27.200	26.650	3,614
2025-07-29	27.100	27.300	26.650	27.200	26.650	11,586
2025-07-28	27.650	27.700	27.100	27.300	26.748	3,523
2025-07-25	27.750	28.000	27.150	27.650	27.091	5,033
2025-07-24	27.850	27.850	27.250	27.750	27.189	6,933
2025-07-23	27.000	27.750	26.900	27.200	26.650	8,520
2025-07-22	26.600	27.000	26.600	26.900	26.356	50,517
2025-07-21	27.000	27.000	26.600	26.750	26.209	4,092
2025-07-18	27.650	27.650	27.000	27.100	26.552	3,836
2025-07-17	27.200	28.000	27.000	27.650	27.091	9,672
2025-07-16	27.750	28.000	26.800	27.700	27.140	8,450
2025-07-15	26.750	27.800	26.750	27.200	26.650	15,053
2025-07-14	27.300	27.300	26.600	26.750	26.209	9,990
2025-07-11	27.150	27.750	27.100	27.300	26.748	1,700
2025-07-10	27.900	27.900	27.150	27.150	26.601	10,866
2025-07-09	27.300	27.950	26.900	27.650	27.091	6,663
2025-07-08	27.600	27.650	26.550	27.200	26.650	55,971
2025-07-07	27.550	28.000	27.450	27.900	27.336	23,730
2025-07-04	26.850	28.000	26.800	27.550	26.993	15,040
2025-07-03	25.600	27.000	25.600	26.900	26.356	40,277
2025-07-02	26.000	26.150	25.500	25.750	25.229	5,885
2025-07-01	26.050	26.200	25.650	25.650	25.131	6,292
2025-06-30	26.200	26.250	25.600	25.700	25.180	15,281
2025-06-27	26.250	26.300	25.500	26.300	25.768	12,459
2025-06-26	26.300	26.600	25.600	26.050	25.523	12,711
2025-06-25	26.800	26.800	26.300	26.500	25.964	6,299
2025-06-24	26.800	26.800	25.950	26.750	26.209	13,432
2025-06-23	26.650	26.850	25.800	26.850	26.307	30,748
2025-06-19	25.800	26.700	25.800	26.600	26.062	12,020
2025-06-18	25.850	26.550	25.600	26.500	25.964	11,875
2025-06-17	26.500	26.500	25.550	25.850	25.327	16,714
2025-06-16	26.000	26.250	25.550	25.850	25.327	18,064
2025-06-13	25.800	26.300	25.800	26.200	25.670	5,670
2025-06-12	26.250	26.450	25.800	25.800	25.278	2,583
2025-06-11	25.700	26.250	25.650	26.250	25.719	7,960
2025-06-10	25.950	25.950	25.600	25.950	25.425	12,798
2025-06-09	26.050	26.050	25.600	26.000	25.474	9,960
2025-06-05	25.550	26.050	25.150	26.000	25.474	19,489
2025-06-04	25.650	25.700	25.500	25.600	25.082	1,121
2025-06-03	25.700	25.800	25.500	25.650	25.131	4,710
2025-06-02	25.500	25.700	24.950	25.700	25.180	7,639
2025-05-30	25.350	25.750	25.300	25.650	25.131	7,117
2025-05-28	25.400	25.650	24.800	25.050	24.543	16,937
2025-05-27	25.650	25.800	25.400	25.400	24.886	21,680
2025-05-26	26.400	26.400	25.300	25.950	25.425	11,456
2025-05-23	25.900	25.950	25.800	25.950	25.425	6,295
2025-05-22	25.800	26.600	25.550	25.950	25.425	6,326
2025-05-21	25.900	26.050	25.750	25.950	25.425	5,186
2025-05-20	26.250	26.250	25.400	25.950	25.425	14,822
2025-05-19	26.450	26.700	25.950	26.250	25.719	3,891
2025-05-16	26.050	26.500	25.800	26.450	25.915	16,692
2025-05-15	25.950	26.500	25.950	26.050	25.523	8,672

← NewerPage 6 of 22 · 1,261 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.