Railcare Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	27.400	27.400	26.700	27.300	26.028	4,685
2025-02-13	26.000	27.200	26.000	27.000	25.742	10,844
2025-02-12	26.900	27.400	26.500	26.500	25.265	8,883
2025-02-11	27.300	27.500	27.000	27.000	25.742	15,178
2025-02-10	27.400	27.600	26.700	27.400	26.123	3,847
2025-02-07	27.300	27.400	27.000	27.400	26.123	7,056
2025-02-06	27.100	27.500	26.600	27.100	25.837	10,607
2025-02-05	27.100	27.100	26.400	26.500	25.265	7,998
2025-02-04	27.000	27.100	26.400	27.100	25.837	8,487
2025-02-03	27.000	27.000	26.400	27.000	25.742	11,381
2025-01-31	27.000	27.000	26.700	27.000	25.742	3,763
2025-01-30	26.500	27.200	26.500	26.800	25.551	10,113
2025-01-29	26.700	27.000	26.100	26.500	25.265	16,682
2025-01-28	27.400	27.500	26.500	26.700	25.456	9,182
2025-01-27	26.800	27.900	26.700	27.400	26.123	21,887
2025-01-24	25.800	27.500	25.700	26.700	25.456	68,756
2025-01-23	25.300	25.900	25.200	25.800	24.598	44,313
2025-01-22	25.200	25.700	25.200	25.400	24.216	19,285
2025-01-21	25.200	25.600	25.000	25.500	24.312	10,811
2025-01-20	25.200	25.400	25.000	25.200	24.025	9,885
2025-01-17	25.200	25.600	25.000	25.500	24.312	13,161
2025-01-16	25.000	25.600	24.900	25.500	24.312	20,155
2025-01-15	25.400	25.500	24.700	25.200	24.025	18,431
2025-01-14	25.000	25.400	24.400	25.400	24.216	26,463
2025-01-13	25.100	25.100	24.300	25.100	23.930	19,481
2025-01-10	25.100	25.700	25.000	25.300	24.121	9,308
2025-01-09	24.900	25.300	24.800	25.100	23.930	7,488
2025-01-08	25.100	25.200	24.900	25.000	23.835	17,090
2025-01-07	25.000	26.300	24.600	25.500	24.312	29,740
2025-01-03	25.000	25.000	24.500	25.000	23.835	8,413
2025-01-02	25.000	25.200	24.700	25.100	23.930	10,088
2024-12-30	24.900	25.200	23.700	25.200	24.025	17,218
2024-12-27	24.800	25.200	24.300	25.000	23.835	16,021
2024-12-23	23.800	25.200	23.400	24.800	23.644	22,193
2024-12-20	24.500	24.500	23.500	23.500	22.405	33,217
2024-12-19	24.500	24.600	23.900	24.100	22.977	17,282
2024-12-18	24.700	24.800	24.100	24.600	23.453	40,863
2024-12-17	25.000	25.200	24.600	24.800	23.644	13,298
2024-12-16	25.200	25.400	24.800	25.000	23.835	21,371
2024-12-13	25.700	26.100	25.200	25.500	24.312	29,475
2024-12-12	25.600	25.900	25.200	25.700	24.502	32,873
2024-12-11	26.100	26.100	25.700	25.800	24.598	5,063
2024-12-10	25.800	26.200	25.700	26.100	24.884	21,977
2024-12-09	26.700	26.700	25.900	25.900	24.693	41,150
2024-12-06	26.800	26.900	26.600	26.700	25.456	30,447
2024-12-05	27.100	27.100	26.700	26.900	25.646	17,479
2024-12-04	27.200	27.500	26.900	27.100	25.837	17,136
2024-12-03	28.300	28.300	27.200	27.400	26.123	15,536
2024-12-02	28.500	29.000	27.900	28.300	26.981	10,496
2024-11-29	28.200	29.500	28.200	28.900	27.553	10,650
2024-11-28	27.200	28.800	27.000	28.400	27.076	25,587
2024-11-27	27.900	27.900	26.900	27.600	26.314	4,370
2024-11-26	26.600	27.500	26.600	27.500	26.218	5,845
2024-11-25	26.700	26.800	26.500	26.700	25.456	14,287
2024-11-22	26.500	27.000	26.500	26.900	25.646	21,756
2024-11-21	27.100	27.200	26.500	26.800	25.551	26,731
2024-11-20	26.500	27.700	26.500	27.400	26.123	17,018
2024-11-19	27.800	28.000	26.100	27.700	26.409	18,446
2024-11-18	28.200	28.800	27.200	27.800	26.504	13,111
2024-11-15	29.000	29.300	28.100	28.200	26.886	11,277

← NewerPage 8 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.