Railcare Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	25.800	25.900	25.600	25.900	25.376	12,566
2025-05-13	25.900	25.900	25.250	25.900	25.376	30,860
2025-05-12	26.150	26.400	25.800	25.900	25.376	17,201
2025-05-09	26.000	26.200	24.750	26.200	25.670	43,368
2025-05-08	26.100	26.450	25.000	26.000	25.474	22,972
2025-05-07	25.750	26.250	23.600	26.000	24.788	100,656
2025-05-06	26.450	27.300	26.050	27.000	25.742	29,491
2025-05-05	25.500	27.000	25.450	26.650	25.408	22,004
2025-05-02	25.850	25.850	25.200	25.500	24.312	12,886
2025-04-30	25.850	25.850	25.150	25.650	24.455	7,037
2025-04-29	26.400	26.600	25.200	25.500	24.312	36,413
2025-04-28	26.800	26.800	25.950	26.400	25.170	5,691
2025-04-25	26.400	26.800	25.950	26.100	24.884	9,061
2025-04-24	26.100	26.400	25.800	26.300	25.074	5,962
2025-04-23	26.650	26.650	25.900	25.950	24.741	12,166
2025-04-22	26.350	26.700	26.100	26.700	25.456	3,825
2025-04-17	26.700	26.700	26.150	26.400	25.170	3,648
2025-04-16	26.850	26.850	25.700	25.850	24.645	11,675
2025-04-15	26.400	26.850	26.300	26.800	25.551	11,233
2025-04-14	26.300	26.850	26.200	26.500	25.265	5,901
2025-04-11	26.250	26.550	26.000	26.200	24.979	5,137
2025-04-10	26.550	26.950	25.950	26.000	24.788	14,335
2025-04-09	26.600	26.600	25.200	26.200	24.979	9,965
2025-04-08	25.500	26.700	25.500	25.850	24.645	8,336
2025-04-07	25.900	25.900	23.600	25.500	24.312	28,769
2025-04-04	26.700	27.000	25.800	26.000	24.788	14,764
2025-04-03	27.000	27.000	26.200	26.700	25.456	9,040
2025-04-02	26.700	27.000	26.700	26.800	25.551	8,448
2025-04-01	27.300	27.300	26.500	26.600	25.360	6,982
2025-03-31	27.000	27.400	26.200	27.300	26.028	38,490
2025-03-28	26.400	27.200	26.400	27.200	25.932	51,119
2025-03-27	26.900	26.900	26.200	26.500	25.265	11,685
2025-03-26	26.600	27.000	26.600	26.900	25.646	5,124
2025-03-25	26.200	26.700	26.200	26.600	25.360	6,699
2025-03-24	26.300	26.700	26.000	26.200	24.979	3,452
2025-03-21	26.300	26.600	26.000	26.000	24.788	10,361
2025-03-20	26.600	26.600	26.100	26.300	25.074	3,603
2025-03-19	27.200	27.200	26.000	26.400	25.170	28,090
2025-03-18	27.400	27.400	26.700	27.000	25.742	13,824
2025-03-17	27.100	27.400	26.800	27.300	26.028	9,794
2025-03-14	27.300	27.300	26.400	27.000	25.742	22,114
2025-03-13	27.200	27.300	26.900	27.300	26.028	8,441
2025-03-12	26.900	27.500	26.400	27.300	26.028	22,445
2025-03-11	26.100	26.500	26.000	26.100	24.884	14,382
2025-03-10	26.600	27.000	26.100	26.100	24.884	18,061
2025-03-07	27.000	27.300	26.400	26.600	25.360	12,062
2025-03-06	26.600	27.000	26.400	27.000	25.742	9,937
2025-03-05	27.100	27.200	26.700	26.800	25.551	8,094
2025-03-04	27.100	27.400	27.000	27.000	25.742	21,354
2025-03-03	27.000	27.500	26.500	27.000	25.742	23,256
2025-02-28	27.000	27.400	26.500	26.900	25.646	8,247
2025-02-27	26.900	27.300	26.400	26.400	25.170	18,465
2025-02-26	27.000	27.200	26.600	26.900	25.646	11,408
2025-02-25	26.700	27.200	26.600	27.000	25.742	17,221
2025-02-24	27.000	27.500	26.500	26.800	25.551	16,535
2025-02-21	26.400	27.000	25.600	26.900	25.646	28,662
2025-02-20	26.700	26.700	25.200	25.900	24.693	64,689
2025-02-19	27.400	27.400	26.500	27.200	25.932	9,800
2025-02-18	27.500	27.500	26.700	26.900	25.646	8,711
2025-02-17	27.000	27.500	26.400	27.400	26.123	16,512

← NewerPage 7 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.