Railway Metrics & Dynamics Sweden AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	0.964	0.964	0.814	0.898	0.898	102,966
2026-01-23	0.888	0.892	0.802	0.892	0.892	68,833
2026-01-22	0.800	0.840	0.752	0.840	0.840	16,905
2026-01-21	0.706	0.880	0.704	0.880	0.880	20,200
2026-01-20	0.900	0.900	0.900	0.900	0.900	0
2026-01-19	0.904	0.904	0.900	0.900	0.900	944
2026-01-16	0.908	0.908	0.908	0.908	0.908	440
2026-01-15	0.902	0.902	0.902	0.902	0.902	864
2026-01-14	0.884	0.884	0.884	0.884	0.884	152
2026-01-13	0.802	0.902	0.800	0.896	0.896	40,433
2026-01-12	0.800	0.912	0.800	0.910	0.910	9,550
2026-01-09	0.920	0.920	0.920	0.920	0.920	3
2026-01-08	0.976	0.976	0.960	0.960	0.960	577
2026-01-07	0.980	0.980	0.980	0.980	0.980	23
2026-01-05	0.740	0.998	0.700	0.998	0.998	24,175
2026-01-02	0.908	0.908	0.900	0.900	0.900	11,113
2025-12-30	0.850	0.908	0.804	0.908	0.908	9,785
2025-12-29	0.896	0.896	0.896	0.896	0.896	5,500
2025-12-23	0.820	0.896	0.800	0.896	0.896	17,209
2025-12-22	0.896	0.896	0.814	0.896	0.896	6,160
2025-12-19	0.950	0.950	0.806	0.940	0.940	18,158
2025-12-18	0.964	0.964	0.952	0.952	0.952	26,681
2025-12-17	0.770	0.770	0.750	0.750	0.750	10,000
2025-12-16	0.850	0.850	0.850	0.850	0.850	10,166
2025-12-15	0.920	0.920	0.920	0.920	0.920	0
2025-12-12	0.920	0.920	0.920	0.920	0.920	0
2025-12-11	0.900	0.920	0.810	0.920	0.920	26,755
2025-12-10	0.928	0.928	0.928	0.928	0.928	0
2025-12-09	0.848	0.928	0.804	0.928	0.928	15,367
2025-12-08	0.930	0.930	0.850	0.898	0.898	19,860
2025-12-05	0.938	0.938	0.852	0.930	0.930	3,200
2025-12-04	0.900	0.926	0.852	0.926	0.926	2,298
2025-12-03	0.880	0.930	0.852	0.922	0.922	47,934
2025-12-02	0.860	0.860	0.860	0.860	0.860	3,383
2025-12-01	0.886	0.938	0.844	0.860	0.860	71,805
2025-11-28	0.900	0.950	0.900	0.950	0.950	5,780
2025-11-27	0.898	0.980	0.896	0.950	0.950	60,940
2025-11-26	1.010	1.010	0.914	0.988	0.988	30,406
2025-11-25	0.920	1.010	0.920	1.010	1.010	905
2025-11-24	0.908	1.015	0.908	1.015	1.015	3,197
2025-11-21	0.998	0.998	0.942	0.994	0.994	5,600
2025-11-20	1.020	1.020	1.005	1.005	1.005	34,605
2025-11-19	1.025	1.025	0.906	0.988	0.988	4,929
2025-11-18	0.918	1.020	0.918	0.982	0.982	25,872
2025-11-17	0.968	0.968	0.918	0.920	0.920	17,332
2025-11-14	0.910	1.010	0.910	0.984	0.984	21,733
2025-11-13	1.030	1.030	0.928	0.976	0.976	32,265
2025-11-12	0.914	0.914	0.914	0.914	0.914	0
2025-11-11	0.914	0.914	0.914	0.914	0.914	30,000
2025-11-10	1.030	1.095	0.862	1.010	1.010	42,991
2025-11-07	1.025	1.025	1.025	1.025	1.025	15,303
2025-11-06	0.998	1.030	0.962	1.025	1.025	30,271
2025-11-05	0.946	1.040	0.940	0.950	0.950	104,281
2025-11-04	0.950	1.040	0.950	1.040	1.040	2,301
2025-11-03	1.050	1.050	1.050	1.050	1.050	476
2025-10-31	1.005	1.080	1.005	1.080	1.080	9,913
2025-10-30	1.080	1.080	1.030	1.070	1.070	139,416
2025-10-29	1.075	1.080	1.020	1.080	1.080	73,437
2025-10-28	1.045	1.085	1.005	1.005	1.005	78,317
2025-10-27	1.045	1.045	1.005	1.045	1.045	37,382

← NewerPage 4 of 10 · 593 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.