Railway Metrics & Dynamics Sweden AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1.085 | 1.090 | 0.934 | 1.015 | 1.015 | 16,192 |
| 2026-10-16 | 1.000 | 1.095 | 1.000 | 1.095 | 1.095 | 320 |
| 2026-10-15 | 1.130 | 1.130 | 1.055 | 1.055 | 1.055 | 5,834 |
| 2026-10-14 | 0.978 | 1.025 | 0.978 | 1.025 | 1.025 | 36,200 |
| 2026-10-13 | 1.215 | 1.215 | 1.000 | 1.000 | 1.000 | 10,008 |
| 2026-10-12 | 0.978 | 1.000 | 0.978 | 1.000 | 1.000 | 13,000 |
| 2026-10-09 | 1.000 | 1.065 | 0.978 | 1.065 | 1.065 | 27,735 |
| 2026-10-08 | 0.976 | 1.070 | 0.976 | 1.045 | 1.045 | 26,940 |
| 2026-10-07 | 1.015 | 1.095 | 1.000 | 1.095 | 1.095 | 48,400 |
| 2026-10-06 | 0.970 | 1.115 | 0.960 | 1.050 | 1.050 | 76,050 |
| 2026-10-05 | 1.010 | 1.115 | 1.010 | 1.115 | 1.115 | 729 |
| 2026-10-02 | 1.000 | 1.095 | 1.000 | 1.095 | 1.095 | 4,324 |
| 2026-10-01 | 0.950 | 1.100 | 0.950 | 1.100 | 1.100 | 2,470 |
| 2026-09-30 | 1.065 | 1.065 | 0.942 | 1.055 | 1.055 | 10,642 |
| 2026-09-29 | 1.075 | 1.075 | 0.990 | 1.065 | 1.065 | 4,142 |
| 2026-09-28 | 1.095 | 1.095 | 0.948 | 1.075 | 1.075 | 17,489 |
| 2026-09-25 | 1.000 | 1.095 | 1.000 | 1.095 | 1.095 | 8,880 |
| 2026-09-24 | 1.095 | 1.095 | 1.095 | 1.095 | 1.095 | 81 |
| 2026-09-23 | 0.990 | 1.080 | 0.990 | 1.080 | 1.080 | 12,479 |
| 2026-09-21 | 1.145 | 1.145 | 0.948 | 1.045 | 1.045 | 17,867 |
| 2026-09-18 | 1.175 | 1.175 | 1.050 | 1.145 | 1.145 | 13,433 |
| 2026-09-17 | 1.010 | 1.230 | 1.010 | 1.230 | 1.230 | 2,600 |
| 2026-09-16 | 1.030 | 1.295 | 1.005 | 1.265 | 1.265 | 4,015 |
| 2026-09-15 | 1.385 | 1.385 | 1.110 | 1.365 | 1.365 | 14,066 |
| 2026-09-14 | 1.115 | 1.140 | 1.110 | 1.140 | 1.140 | 18,249 |
| 2026-09-11 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 10,044 |
| 2026-09-10 | 1.125 | 1.195 | 1.110 | 1.190 | 1.190 | 31,450 |
| 2026-09-09 | 1.115 | 1.250 | 1.115 | 1.200 | 1.200 | 32,096 |
| 2026-09-08 | 1.150 | 1.235 | 1.150 | 1.235 | 1.235 | 8,703 |
| 2026-09-07 | 1.095 | 1.335 | 1.095 | 1.150 | 1.150 | 19,006 |
| 2026-09-04 | 1.120 | 1.300 | 1.120 | 1.200 | 1.200 | 99,648 |
| 2026-09-03 | 1.305 | 1.305 | 1.070 | 1.225 | 1.225 | 10,285 |
| 2026-09-02 | 1.375 | 1.375 | 1.085 | 1.305 | 1.305 | 25,541 |
| 2026-09-01 | 1.050 | 1.445 | 1.050 | 1.140 | 1.140 | 43,131 |
| 2026-08-31 | 1.110 | 1.110 | 1.050 | 1.110 | 1.110 | 4,547 |
| 2026-08-28 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 5,109 |
| 2026-08-27 | 1.065 | 1.120 | 1.050 | 1.050 | 1.050 | 3,217 |
| 2026-08-26 | 1.125 | 1.125 | 1.120 | 1.120 | 1.120 | 10,446 |
| 2026-08-25 | 1.100 | 1.120 | 1.100 | 1.120 | 1.120 | 4,347 |
| 2026-08-24 | 1.125 | 1.125 | 1.080 | 1.105 | 1.105 | 12,339 |
| 2026-08-21 | 1.160 | 1.160 | 1.105 | 1.140 | 1.140 | 4,971 |
| 2026-08-19 | 1.200 | 1.200 | 1.150 | 1.190 | 1.190 | 14,499 |
| 2026-08-18 | 1.200 | 1.200 | 1.015 | 1.160 | 1.160 | 61,582 |
| 2026-08-17 | 1.225 | 1.225 | 0.986 | 1.200 | 1.200 | 89,281 |
| 2026-08-14 | 1.355 | 1.355 | 1.065 | 1.230 | 1.230 | 16,049 |
| 2026-08-13 | 1.030 | 1.360 | 1.030 | 1.355 | 1.355 | 14,240 |
| 2026-08-12 | 1.025 | 1.375 | 1.025 | 1.375 | 1.375 | 40,819 |
| 2026-08-11 | 1.445 | 1.445 | 1.080 | 1.315 | 1.315 | 25,354 |
| 2026-08-10 | 1.010 | 1.550 | 1.010 | 1.145 | 1.145 | 9,471 |
| 2026-08-07 | 1.105 | 1.110 | 1.000 | 1.110 | 1.110 | 48,704 |
| 2026-08-06 | 0.952 | 1.095 | 0.952 | 1.095 | 1.095 | 47,477 |
| 2026-08-05 | 1.105 | 1.105 | 0.950 | 1.100 | 1.100 | 8,714 |
| 2026-08-04 | 0.990 | 1.350 | 0.990 | 1.100 | 1.100 | 21,500 |
| 2026-08-03 | 0.998 | 1.110 | 0.990 | 1.110 | 1.110 | 20,012 |
| 2026-07-31 | 0.996 | 1.100 | 0.994 | 1.100 | 1.100 | 5,884 |
| 2026-07-30 | 1.105 | 1.130 | 0.982 | 1.130 | 1.130 | 27,962 |
| 2026-07-28 | 1.105 | 1.105 | 1.105 | 1.105 | 1.105 | 63 |
| 2026-07-27 | 1.110 | 1.110 | 1.105 | 1.105 | 1.105 | 640 |
| 2026-07-24 | 1.115 | 1.115 | 0.982 | 1.110 | 1.110 | 1,800 |
| 2026-07-23 | 1.010 | 1.115 | 0.922 | 1.115 | 1.115 | 48,885 |
Page 1 of 2 · 63 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.