Railway Metrics & Dynamics Sweden AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	1.000	1.125	1.000	1.105	1.105	5,855
2025-08-01	1.095	1.095	1.045	1.045	1.045	26,860
2025-07-31	0.864	1.105	0.864	1.095	1.095	13,986
2025-07-30	1.120	1.245	0.872	1.075	1.075	86,228
2025-07-29	1.065	1.150	1.030	1.115	1.115	24,588
2025-07-28	1.170	1.170	1.055	1.095	1.095	65,710
2025-07-25	1.150	1.170	1.150	1.170	1.170	11,682
2025-07-24	1.175	1.175	1.020	1.165	1.165	53,326
2025-07-23	1.170	1.170	1.100	1.150	1.150	10,244
2025-07-22	1.045	1.210	1.045	1.170	1.170	204,370
2025-07-21	1.100	1.180	0.974	1.180	1.180	11,346
2025-07-18	1.050	1.185	1.050	1.100	1.100	42,085
2025-07-17	1.250	1.250	1.005	1.190	1.190	73,280
2025-07-16	1.385	1.385	0.942	1.210	1.210	2,531
2025-07-15	1.210	1.210	1.200	1.210	1.210	25,309
2025-07-14	1.110	1.440	0.704	1.200	1.200	48,711
2025-07-11	1.295	1.340	1.085	1.200	1.200	225,507
2025-07-10	1.260	1.340	1.200	1.295	1.295	18,030
2025-07-09	1.300	1.340	0.962	1.230	1.230	108,878
2025-07-08	1.325	1.340	1.200	1.340	1.340	110,469
2025-07-07	1.550	1.600	1.240	1.340	1.340	151,286
2025-07-04	1.250	1.250	1.240	1.250	1.250	10,955
2025-07-03	1.080	1.250	1.080	1.250	1.250	62,758
2025-07-02	1.100	1.160	1.005	1.080	1.080	385,338
2025-07-01	1.010	1.200	0.964	1.100	1.100	219,091
2025-06-30	1.040	1.050	0.910	1.040	1.040	91,523
2025-06-27	0.850	1.050	0.850	1.030	1.030	234,607
2025-06-26	0.876	1.045	0.782	0.986	0.986	216,785
2025-06-25	0.900	1.050	0.784	0.878	0.878	123,031
2025-06-24	0.896	0.946	0.800	0.890	0.890	622,795
2025-06-23	0.872	1.025	0.750	0.896	0.896	37,692
2025-06-19	0.890	0.890	0.808	0.888	0.888	47,523
2025-06-18	0.850	0.940	0.820	0.890	0.890	797,628
2025-06-17	0.826	1.080	0.800	0.820	0.820	776,744
2025-06-16	0.700	0.920	0.700	0.760	0.760	983,034
2025-06-13	0.644	0.744	0.600	0.718	0.718	450,695
2025-06-12	0.650	0.650	0.600	0.640	0.640	132,900
2025-06-11	0.664	0.698	0.636	0.642	0.642	44,591
2025-06-10	0.652	0.710	0.650	0.670	0.670	67,434
2025-06-09	0.650	0.716	0.650	0.716	0.716	4,679
2025-06-05	0.736	0.738	0.736	0.738	0.738	5,600
2025-06-04	0.740	0.740	0.630	0.736	0.736	4,922
2025-06-03	0.742	0.742	0.742	0.742	0.742	336
2025-06-02	0.742	0.742	0.742	0.742	0.742	4,042
2025-05-30	0.780	0.780	0.676	0.676	0.676	36,132
2025-05-28	0.670	0.798	0.670	0.794	0.794	2,010
2025-05-27	0.702	0.800	0.702	0.798	0.798	8,818
2025-05-26	0.666	0.854	0.666	0.854	0.854	9,147
2025-05-23	0.794	0.794	0.794	0.794	0.794	31
2025-05-22	0.856	0.856	0.720	0.794	0.794	20,335
2025-05-21	0.700	0.786	0.700	0.786	0.786	47,409
2025-05-20	0.800	0.800	0.800	0.800	0.800	550
2025-05-19	0.800	0.978	0.800	0.800	0.800	5,828
2025-05-16	0.720	0.972	0.720	0.800	0.800	129,976
2025-05-15	0.600	0.720	0.600	0.720	0.720	11,332
2025-05-14	0.720	0.720	0.686	0.686	0.686	7,928
2025-05-13	0.716	0.718	0.716	0.718	0.718	18,858
2025-05-12	0.718	0.718	0.718	0.718	0.718	125
2025-05-09	0.680	0.748	0.552	0.718	0.718	17,103
2025-05-08	0.680	0.760	0.670	0.670	0.670	33,816

← NewerPage 6 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.