Railway Metrics & Dynamics Sweden AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 1.275 | 1.495 | 1.275 | 1.460 | 1.460 | 32,325 |
| 2026-04-22 | 1.480 | 1.480 | 1.450 | 1.450 | 1.450 | 10,840 |
| 2026-04-21 | 1.230 | 1.490 | 1.230 | 1.485 | 1.485 | 11,506 |
| 2026-04-20 | 1.490 | 1.490 | 1.460 | 1.490 | 1.490 | 9,289 |
| 2026-04-17 | 1.495 | 1.495 | 1.355 | 1.495 | 1.495 | 34,402 |
| 2026-04-16 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 5,459 |
| 2026-04-15 | 1.380 | 1.575 | 1.340 | 1.480 | 1.480 | 21,157 |
| 2026-04-14 | 1.380 | 1.495 | 1.380 | 1.490 | 1.490 | 19,387 |
| 2026-04-13 | 1.490 | 1.570 | 1.395 | 1.465 | 1.465 | 49,544 |
| 2026-04-10 | 1.565 | 1.565 | 1.370 | 1.490 | 1.490 | 18,690 |
| 2026-04-09 | 1.405 | 1.585 | 1.390 | 1.565 | 1.565 | 56,681 |
| 2026-04-08 | 1.570 | 1.570 | 1.400 | 1.525 | 1.525 | 15,015 |
| 2026-04-07 | 1.320 | 1.595 | 1.320 | 1.570 | 1.570 | 21,028 |
| 2026-04-02 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 11 |
| 2026-04-01 | 1.400 | 1.595 | 1.285 | 1.590 | 1.590 | 82,600 |
| 2026-03-31 | 1.415 | 1.415 | 1.285 | 1.400 | 1.400 | 15,450 |
| 2026-03-30 | 1.395 | 1.525 | 1.395 | 1.525 | 1.525 | 52,954 |
| 2026-03-27 | 1.285 | 1.430 | 1.265 | 1.430 | 1.430 | 22,797 |
| 2026-03-26 | 1.265 | 1.530 | 1.265 | 1.445 | 1.445 | 35,845 |
| 2026-03-25 | 1.270 | 1.480 | 1.265 | 1.480 | 1.480 | 32,020 |
| 2026-03-24 | 1.370 | 1.445 | 1.210 | 1.445 | 1.445 | 18,602 |
| 2026-03-23 | 1.430 | 1.450 | 1.425 | 1.450 | 1.450 | 13,344 |
| 2026-03-20 | 1.215 | 1.485 | 1.215 | 1.485 | 1.485 | 2,600 |
| 2026-03-19 | 1.325 | 1.490 | 1.325 | 1.475 | 1.475 | 19,460 |
| 2026-03-18 | 1.150 | 1.500 | 1.150 | 1.490 | 1.490 | 110,481 |
| 2026-03-17 | 1.250 | 1.250 | 1.200 | 1.200 | 1.200 | 4,841 |
| 2026-03-16 | 1.100 | 1.275 | 1.050 | 1.255 | 1.255 | 11,995 |
| 2026-03-13 | 1.275 | 1.275 | 1.275 | 1.275 | 1.275 | 100 |
| 2026-03-11 | 1.020 | 1.280 | 1.020 | 1.280 | 1.280 | 1,490 |
| 2026-03-10 | 1.285 | 1.285 | 1.285 | 1.285 | 1.285 | 878 |
| 2026-03-09 | 1.285 | 1.285 | 1.010 | 1.285 | 1.285 | 3,262 |
| 2026-03-06 | 1.290 | 1.290 | 1.195 | 1.285 | 1.285 | 7,495 |
| 2026-03-05 | 1.215 | 1.215 | 1.205 | 1.205 | 1.205 | 12,560 |
| 2026-03-04 | 1.200 | 1.200 | 1.075 | 1.195 | 1.195 | 15,152 |
| 2026-03-03 | 1.290 | 1.290 | 1.105 | 1.200 | 1.200 | 35,893 |
| 2026-03-02 | 1.355 | 1.355 | 1.200 | 1.220 | 1.220 | 52,743 |
| 2026-02-27 | 1.460 | 1.500 | 1.400 | 1.425 | 1.425 | 22,446 |
| 2026-02-26 | 1.595 | 1.595 | 1.420 | 1.550 | 1.550 | 42,549 |
| 2026-02-25 | 1.535 | 1.540 | 1.415 | 1.505 | 1.505 | 56,856 |
| 2026-02-24 | 1.440 | 1.600 | 1.440 | 1.535 | 1.535 | 159,572 |
| 2026-02-23 | 1.380 | 1.595 | 1.345 | 1.440 | 1.440 | 53,649 |
| 2026-02-20 | 1.300 | 1.385 | 1.300 | 1.380 | 1.380 | 22,631 |
| 2026-02-19 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 550 |
| 2026-02-18 | 1.410 | 1.410 | 1.300 | 1.385 | 1.385 | 5,092 |
| 2026-02-17 | 1.335 | 1.430 | 1.280 | 1.430 | 1.430 | 61,862 |
| 2026-02-16 | 1.295 | 1.430 | 1.285 | 1.430 | 1.430 | 29,105 |
| 2026-02-13 | 1.340 | 1.340 | 1.245 | 1.300 | 1.300 | 19,064 |
| 2026-02-12 | 1.320 | 1.600 | 1.320 | 1.340 | 1.340 | 138,743 |
| 2026-02-11 | 1.320 | 1.420 | 1.320 | 1.320 | 1.320 | 75,815 |
| 2026-02-10 | 1.250 | 1.345 | 1.250 | 1.320 | 1.320 | 29,113 |
| 2026-02-09 | 1.245 | 1.340 | 1.245 | 1.300 | 1.300 | 5,558 |
| 2026-02-06 | 1.275 | 1.350 | 1.150 | 1.340 | 1.340 | 15,263 |
| 2026-02-05 | 1.140 | 1.600 | 1.020 | 1.290 | 1.290 | 138,017 |
| 2026-02-04 | 1.130 | 1.140 | 0.960 | 1.140 | 1.140 | 34,469 |
| 2026-02-03 | 1.095 | 1.130 | 0.880 | 1.130 | 1.130 | 52,591 |
| 2026-02-02 | 0.854 | 1.200 | 0.854 | 1.135 | 1.135 | 99,665 |
| 2026-01-30 | 0.858 | 0.992 | 0.858 | 0.992 | 0.992 | 1,173 |
| 2026-01-29 | 0.996 | 0.996 | 0.994 | 0.994 | 0.994 | 287 |
| 2026-01-28 | 0.956 | 1.000 | 0.956 | 1.000 | 1.000 | 60,145 |
| 2026-01-27 | 0.954 | 0.954 | 0.800 | 0.954 | 0.954 | 156,122 |
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.