Railway Metrics & Dynamics Sweden AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	1.045	1.045	1.005	1.045	1.045	37,382
2025-10-24	1.090	1.090	1.000	1.055	1.055	36,019
2025-10-23	1.145	1.145	1.000	1.085	1.085	59,851
2025-10-22	1.050	1.170	1.050	1.050	1.050	3,624
2025-10-21	1.195	1.195	1.070	1.150	1.150	34,886
2025-10-20	1.200	1.200	1.055	1.190	1.190	32,913
2025-10-17	1.250	1.250	1.070	1.165	1.165	23,773
2025-10-16	1.245	1.345	1.115	1.220	1.220	23,111
2025-10-15	1.095	1.210	1.075	1.210	1.210	93,471
2025-10-14	0.880	1.185	0.828	1.075	1.075	350,616
2025-10-13	0.952	1.000	0.930	0.940	0.940	77,562
2025-10-10	1.000	1.000	0.954	1.000	1.000	10,494
2025-10-09	1.000	1.000	1.000	1.000	1.000	3,600
2025-10-08	1.040	1.040	0.896	0.900	0.900	26,033
2025-10-07	0.900	1.000	0.804	0.828	0.828	6,500
2025-10-06	0.898	0.898	0.880	0.880	0.880	20,162
2025-10-03	0.938	0.960	0.898	0.898	0.898	18,304
2025-10-02	0.870	0.930	0.870	0.930	0.930	2,150
2025-10-01	0.868	0.870	0.868	0.870	0.870	49,641
2025-09-30	0.900	0.900	0.868	0.868	0.868	31,089
2025-09-29	0.760	0.898	0.760	0.898	0.898	18,467
2025-09-26	0.800	0.898	0.800	0.898	0.898	161
2025-09-25	0.898	0.920	0.762	0.800	0.800	36,204
2025-09-24	0.898	0.898	0.898	0.898	0.898	1,152
2025-09-23	0.762	0.878	0.762	0.878	0.878	34,185
2025-09-22	0.944	0.944	0.780	0.884	0.884	58,762
2025-09-19	0.776	0.896	0.776	0.896	0.896	5,110
2025-09-18	0.950	0.950	0.800	0.856	0.856	39,015
2025-09-17	0.892	0.892	0.892	0.892	0.892	200
2025-09-16	0.918	0.918	0.918	0.918	0.918	544
2025-09-15	0.886	0.888	0.870	0.870	0.870	10,840
2025-09-12	0.918	0.918	0.918	0.918	0.918	100
2025-09-11	0.900	0.960	0.832	0.860	0.860	12,456
2025-09-10	0.862	0.952	0.862	0.938	0.938	14,569
2025-09-09	0.826	0.900	0.826	0.900	0.900	20,700
2025-09-08	0.928	0.982	0.826	0.970	0.970	11,700
2025-09-05	0.956	0.956	0.930	0.930	0.930	2,623
2025-09-04	0.948	0.948	0.936	0.936	0.936	1,441
2025-09-03	0.834	0.962	0.834	0.942	0.942	309,350
2025-09-02	0.860	0.986	0.858	0.980	0.980	32,523
2025-09-01	0.860	1.055	0.860	0.998	0.998	48,056
2025-08-29	1.045	1.045	0.858	0.998	0.998	26,570
2025-08-28	1.070	1.070	0.906	1.055	1.055	33,002
2025-08-27	1.095	1.095	0.990	1.080	1.080	23,910
2025-08-26	1.150	1.150	0.900	1.120	1.120	12,933
2025-08-25	1.000	1.150	0.902	1.150	1.150	38,580
2025-08-22	1.000	1.050	0.898	1.000	1.000	102,568
2025-08-21	0.988	1.045	0.988	1.000	1.000	52,048
2025-08-20	0.918	0.920	0.910	0.910	0.910	15,470
2025-08-19	0.916	1.000	0.810	0.928	0.928	108,372
2025-08-18	0.920	0.938	0.920	0.938	0.938	2,175
2025-08-15	0.996	0.996	0.760	0.938	0.938	180,526
2025-08-14	0.900	1.055	0.890	1.055	1.055	11,627
2025-08-13	0.998	0.998	0.920	0.950	0.950	57,412
2025-08-12	0.998	0.998	0.946	0.996	0.996	18,154
2025-08-11	1.010	1.010	0.936	0.958	0.958	19,222
2025-08-08	1.000	1.000	0.826	0.998	0.998	10,632
2025-08-07	1.020	1.020	0.900	1.000	1.000	110,010
2025-08-06	1.100	1.100	1.025	1.025	1.025	11,974
2025-08-05	1.105	1.105	0.962	1.100	1.100	122,242

← NewerPage 5 of 10 · 594 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.