Railway Metrics & Dynamics Sweden AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 1.010 | 1.120 | 1.010 | 1.120 | 1.120 | 18,918 |
| 2026-07-21 | 1.120 | 1.120 | 1.100 | 1.100 | 1.100 | 1,327 |
| 2026-07-20 | 1.115 | 1.115 | 1.115 | 1.115 | 1.115 | 5 |
| 2026-07-17 | 1.000 | 1.120 | 1.000 | 1.120 | 1.120 | 48,914 |
| 2026-07-16 | 1.135 | 1.135 | 1.130 | 1.130 | 1.130 | 903 |
| 2026-07-15 | 1.050 | 1.125 | 1.050 | 1.125 | 1.125 | 12,200 |
| 2026-07-14 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 2 |
| 2026-07-13 | 1.135 | 1.135 | 1.050 | 1.125 | 1.125 | 11,390 |
| 2026-07-10 | 0.960 | 1.045 | 0.960 | 1.045 | 1.045 | 6,834 |
| 2026-07-09 | 1.140 | 1.140 | 0.950 | 1.130 | 1.130 | 11,195 |
| 2026-07-08 | 0.988 | 1.120 | 0.988 | 1.120 | 1.120 | 7,230 |
| 2026-07-07 | 1.045 | 1.120 | 1.045 | 1.120 | 1.120 | 3,507 |
| 2026-07-06 | 1.045 | 1.045 | 1.045 | 1.045 | 1.045 | 98 |
| 2026-07-03 | 1.105 | 1.105 | 1.105 | 1.105 | 1.105 | 1,752 |
| 2026-07-02 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 9,551 |
| 2026-07-01 | 1.010 | 1.085 | 1.010 | 1.085 | 1.085 | 14,727 |
| 2026-06-30 | 1.110 | 1.110 | 1.010 | 1.105 | 1.105 | 45,950 |
| 2026-06-29 | 1.110 | 1.110 | 1.050 | 1.110 | 1.110 | 18,949 |
| 2026-06-26 | 1.110 | 1.115 | 1.110 | 1.110 | 1.110 | 26,427 |
| 2026-06-25 | 1.025 | 1.115 | 1.025 | 1.115 | 1.115 | 2,519 |
| 2026-06-24 | 1.060 | 1.125 | 0.988 | 1.120 | 1.120 | 52,351 |
| 2026-06-22 | 1.145 | 1.145 | 1.000 | 1.135 | 1.135 | 61,103 |
| 2026-06-18 | 1.150 | 1.150 | 1.145 | 1.145 | 1.145 | 1,952 |
| 2026-06-17 | 1.100 | 1.180 | 1.040 | 1.170 | 1.170 | 57,649 |
| 2026-06-16 | 1.115 | 1.220 | 1.110 | 1.185 | 1.185 | 17,839 |
| 2026-06-15 | 1.130 | 1.265 | 1.120 | 1.265 | 1.265 | 5,403 |
| 2026-06-12 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 528 |
| 2026-06-11 | 1.215 | 1.265 | 1.215 | 1.260 | 1.260 | 5,197 |
| 2026-06-10 | 1.120 | 1.250 | 1.100 | 1.160 | 1.160 | 21,605 |
| 2026-06-09 | 1.280 | 1.280 | 1.120 | 1.260 | 1.260 | 20,775 |
| 2026-06-08 | 1.250 | 1.470 | 1.170 | 1.280 | 1.280 | 62,091 |
| 2026-06-05 | 1.320 | 1.590 | 1.125 | 1.575 | 1.575 | 33,362 |
| 2026-06-04 | 1.235 | 1.330 | 1.160 | 1.300 | 1.300 | 22,693 |
| 2026-06-03 | 1.125 | 1.235 | 1.125 | 1.235 | 1.235 | 11,220 |
| 2026-06-02 | 1.275 | 1.275 | 1.150 | 1.245 | 1.245 | 25,061 |
| 2026-06-01 | 1.105 | 1.265 | 1.105 | 1.240 | 1.240 | 45,221 |
| 2026-05-29 | 1.110 | 1.270 | 1.080 | 1.200 | 1.200 | 14,359 |
| 2026-05-28 | 1.105 | 1.280 | 1.100 | 1.200 | 1.200 | 43,295 |
| 2026-05-27 | 1.245 | 1.285 | 1.200 | 1.285 | 1.285 | 12,596 |
| 2026-05-26 | 1.255 | 1.255 | 1.210 | 1.255 | 1.255 | 6,685 |
| 2026-05-25 | 1.315 | 1.315 | 1.210 | 1.260 | 1.260 | 13,532 |
| 2026-05-22 | 1.320 | 1.320 | 1.300 | 1.305 | 1.305 | 878 |
| 2026-05-21 | 1.325 | 1.325 | 1.285 | 1.285 | 1.285 | 2,237 |
| 2026-05-20 | 1.330 | 1.330 | 1.225 | 1.295 | 1.295 | 18,584 |
| 2026-05-19 | 1.360 | 1.360 | 1.280 | 1.300 | 1.300 | 17,751 |
| 2026-05-18 | 1.370 | 1.370 | 1.340 | 1.340 | 1.340 | 2,738 |
| 2026-05-15 | 1.400 | 1.400 | 1.175 | 1.300 | 1.300 | 85,877 |
| 2026-05-13 | 1.590 | 1.590 | 1.220 | 1.435 | 1.435 | 20,644 |
| 2026-05-12 | 1.495 | 1.495 | 1.220 | 1.385 | 1.385 | 29,991 |
| 2026-05-11 | 1.550 | 1.550 | 1.215 | 1.465 | 1.465 | 7,894 |
| 2026-05-08 | 1.550 | 1.550 | 1.355 | 1.550 | 1.550 | 12,605 |
| 2026-05-07 | 1.360 | 1.595 | 1.350 | 1.500 | 1.500 | 77,982 |
| 2026-05-06 | 1.595 | 1.595 | 1.400 | 1.450 | 1.450 | 19,808 |
| 2026-05-05 | 1.555 | 1.555 | 1.400 | 1.485 | 1.485 | 12,296 |
| 2026-05-04 | 1.590 | 1.590 | 1.425 | 1.555 | 1.555 | 14,351 |
| 2026-04-30 | 1.600 | 1.600 | 1.470 | 1.590 | 1.590 | 12,289 |
| 2026-04-29 | 1.590 | 1.590 | 1.410 | 1.560 | 1.560 | 104,106 |
| 2026-04-28 | 1.410 | 1.580 | 1.410 | 1.580 | 1.580 | 13,954 |
| 2026-04-27 | 1.600 | 1.600 | 1.475 | 1.590 | 1.590 | 64,350 |
| 2026-04-24 | 1.460 | 1.585 | 1.400 | 1.585 | 1.585 | 193,485 |
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.