Railcare Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	28.600	29.100	28.400	28.500	27.172	4,573
2024-11-13	28.700	29.500	28.200	28.600	27.267	24,746
2024-11-12	28.000	29.400	27.700	28.700	27.362	12,134
2024-11-11	28.900	29.800	27.200	28.100	26.790	55,831
2024-11-08	29.400	29.900	28.100	28.900	27.553	19,722
2024-11-07	28.900	29.500	27.000	29.100	27.744	125,670
2024-11-06	31.200	31.500	30.300	31.100	29.650	7,069
2024-11-05	31.000	32.000	30.500	31.100	29.650	11,904
2024-11-04	30.400	31.300	30.300	30.900	29.460	11,205
2024-11-01	31.200	31.200	30.300	30.500	29.078	7,899
2024-10-31	31.000	31.000	30.300	31.000	29.555	11,427
2024-10-30	30.800	31.300	30.300	31.300	29.841	11,586
2024-10-29	31.400	31.400	30.600	31.000	29.555	7,616
2024-10-28	31.200	31.500	30.800	31.400	29.937	12,449
2024-10-25	31.500	31.500	30.800	31.200	29.746	10,489
2024-10-24	30.000	31.400	30.000	30.800	29.364	5,173
2024-10-23	30.300	31.200	30.000	30.400	28.983	11,960
2024-10-22	30.800	31.400	30.000	30.500	29.078	16,928
2024-10-21	31.100	31.800	30.200	30.800	29.364	25,047
2024-10-18	31.000	31.800	30.500	31.100	29.650	13,404
2024-10-17	32.000	32.500	30.100	31.000	29.555	25,168
2024-10-16	30.400	31.500	30.100	31.000	29.555	52,955
2024-10-15	29.900	30.000	28.700	28.800	27.458	34,906
2024-10-14	31.000	31.500	29.700	30.000	28.602	33,083
2024-10-11	31.800	31.800	30.700	31.000	29.555	15,822
2024-10-10	32.000	32.000	31.200	31.800	30.318	8,969
2024-10-09	32.300	32.300	31.300	32.000	30.509	17,628
2024-10-08	31.700	32.300	31.700	32.200	30.699	26,060
2024-10-07	31.200	32.200	31.000	31.700	30.223	20,480
2024-10-04	31.400	31.400	30.300	30.800	29.364	21,126
2024-10-03	29.900	30.500	29.900	30.300	28.888	8,707
2024-10-02	30.300	30.400	29.700	29.900	28.506	6,781
2024-10-01	30.900	31.300	30.300	30.300	28.888	24,084
2024-09-30	30.600	32.000	29.900	30.900	29.460	17,254
2024-09-27	30.000	30.500	29.900	30.500	29.078	12,499
2024-09-26	30.000	30.400	29.500	30.000	28.602	21,935
2024-09-25	29.900	31.100	29.600	30.100	28.697	14,151
2024-09-24	31.000	31.000	30.000	30.600	29.174	13,788
2024-09-23	31.500	31.700	30.100	30.400	28.983	17,818
2024-09-20	31.000	31.400	30.900	31.400	29.937	3,915
2024-09-19	30.900	31.000	30.300	30.900	29.460	22,736
2024-09-18	31.000	31.000	30.900	30.900	29.460	11,048
2024-09-17	31.500	31.500	30.500	31.000	29.555	11,071
2024-09-16	30.300	31.800	30.100	31.500	30.032	38,915
2024-09-13	30.600	30.800	30.100	30.700	29.269	4,946
2024-09-12	30.800	30.800	30.400	30.600	29.174	7,395
2024-09-11	30.900	30.900	30.400	30.700	29.269	6,909
2024-09-10	30.700	30.900	30.400	30.800	29.364	10,592
2024-09-09	30.300	31.000	30.000	30.600	29.174	46,809
2024-09-06	30.200	30.300	29.800	30.300	28.888	8,045
2024-09-05	30.000	30.300	29.600	30.200	28.792	15,040
2024-09-04	30.000	30.200	29.100	30.000	28.602	30,175
2024-09-03	29.700	30.800	29.000	29.800	28.411	73,406
2024-09-02	29.500	29.900	29.400	29.600	28.220	27,638
2024-08-30	29.100	29.500	28.900	29.400	28.030	47,452
2024-08-29	29.000	29.200	28.500	29.100	27.744	14,691
2024-08-28	28.900	29.100	28.300	28.900	27.553	8,754
2024-08-27	29.100	29.200	28.300	28.900	27.553	20,848
2024-08-26	27.500	29.200	27.500	29.000	27.648	54,683
2024-08-23	27.600	28.200	26.100	27.200	25.932	19,055

← NewerPage 9 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.