Railway Metrics & Dynamics Sweden AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 1.085 | 1.085 | 0.970 | 1.065 | 1.065 | 25,449 |
| 2025-02-06 | 1.020 | 1.085 | 1.000 | 1.085 | 1.085 | 32,694 |
| 2025-02-05 | 1.005 | 1.020 | 1.000 | 1.020 | 1.020 | 51,824 |
| 2025-02-04 | 1.250 | 1.250 | 1.025 | 1.045 | 1.045 | 100,613 |
| 2025-02-03 | 1.185 | 1.230 | 1.180 | 1.230 | 1.230 | 30,582 |
| 2025-01-31 | 1.175 | 1.270 | 1.160 | 1.250 | 1.250 | 35,570 |
| 2025-01-30 | 1.100 | 1.105 | 0.958 | 1.085 | 1.085 | 27,259 |
| 2025-01-29 | 1.200 | 1.200 | 1.155 | 1.180 | 1.180 | 24,280 |
| 2025-01-28 | 1.195 | 1.395 | 1.105 | 1.240 | 1.240 | 130,628 |
| 2025-01-27 | 1.085 | 1.250 | 1.085 | 1.095 | 1.095 | 48,243 |
| 2025-01-24 | 1.120 | 1.120 | 0.918 | 1.050 | 1.050 | 25,584 |
| 2025-01-23 | 1.150 | 1.150 | 0.904 | 1.125 | 1.125 | 71,764 |
| 2025-01-22 | 1.000 | 1.195 | 0.858 | 1.170 | 1.170 | 26,530 |
| 2025-01-21 | 0.958 | 0.958 | 0.950 | 0.950 | 0.950 | 2,298 |
| 2025-01-20 | 0.998 | 0.998 | 0.802 | 0.854 | 0.854 | 2,437 |
| 2025-01-17 | 0.950 | 0.998 | 0.796 | 0.906 | 0.906 | 25,427 |
| 2025-01-16 | 0.888 | 0.900 | 0.804 | 0.850 | 0.850 | 16,363 |
| 2025-01-15 | 0.768 | 0.888 | 0.768 | 0.888 | 0.888 | 6,095 |
| 2025-01-14 | 0.752 | 0.800 | 0.752 | 0.800 | 0.800 | 9,593 |
| 2025-01-13 | 0.900 | 0.998 | 0.850 | 0.850 | 0.850 | 28,579 |
| 2025-01-10 | 0.862 | 0.900 | 0.862 | 0.862 | 0.862 | 6,674 |
| 2025-01-09 | 0.830 | 0.950 | 0.828 | 0.930 | 0.930 | 26,038 |
| 2025-01-08 | 0.750 | 0.950 | 0.750 | 0.836 | 0.836 | 80,214 |
| 2025-01-07 | 0.764 | 0.858 | 0.750 | 0.780 | 0.780 | 52,376 |
| 2025-01-03 | 1.000 | 1.000 | 0.750 | 0.750 | 0.750 | 199,966 |
| 2025-01-02 | 0.636 | 0.840 | 0.636 | 0.840 | 0.840 | 103,679 |
| 2024-12-30 | 0.668 | 0.700 | 0.650 | 0.650 | 0.650 | 125,844 |
| 2024-12-27 | 0.754 | 0.858 | 0.662 | 0.662 | 0.662 | 88,935 |
| 2024-12-23 | 0.864 | 0.864 | 0.608 | 0.804 | 0.804 | 134,437 |
| 2024-12-20 | 0.896 | 0.900 | 0.702 | 0.836 | 0.836 | 112,565 |
| 2024-12-19 | 0.926 | 0.926 | 0.878 | 0.896 | 0.896 | 15,123 |
| 2024-12-18 | 0.932 | 0.932 | 0.900 | 0.900 | 0.900 | 2,976 |
| 2024-12-17 | 0.882 | 0.932 | 0.880 | 0.900 | 0.900 | 28,577 |
| 2024-12-16 | 0.968 | 0.968 | 0.890 | 0.890 | 0.890 | 19,760 |
| 2024-12-13 | 0.970 | 0.970 | 0.882 | 0.938 | 0.938 | 9,785 |
| 2024-12-12 | 0.968 | 0.968 | 0.960 | 0.960 | 0.960 | 1,861 |
| 2024-12-11 | 0.986 | 0.986 | 0.886 | 0.978 | 0.978 | 9,727 |
| 2024-12-10 | 1.030 | 1.045 | 0.822 | 1.045 | 1.045 | 37,996 |
| 2024-12-09 | 1.060 | 1.060 | 0.986 | 0.986 | 0.986 | 62,392 |
| 2024-12-06 | 1.100 | 1.100 | 1.010 | 1.020 | 1.020 | 12,600 |
| 2024-12-05 | 1.240 | 1.250 | 1.000 | 1.105 | 1.105 | 36,392 |
| 2024-12-04 | 1.290 | 1.300 | 1.100 | 1.225 | 1.225 | 48,953 |
| 2024-12-03 | 0.984 | 1.275 | 0.984 | 1.275 | 1.275 | 15,730 |
| 2024-12-02 | 1.245 | 1.320 | 1.045 | 1.110 | 1.110 | 24,514 |
| 2024-11-29 | 1.350 | 1.350 | 1.015 | 1.120 | 1.120 | 11,568 |
| 2024-11-28 | 1.005 | 1.330 | 0.998 | 1.130 | 1.130 | 59,260 |
| 2024-11-27 | 1.035 | 1.035 | 0.984 | 1.005 | 1.005 | 13,421 |
| 2024-11-26 | 0.910 | 1.000 | 0.910 | 0.984 | 0.984 | 11,065 |
| 2024-11-25 | 0.950 | 0.992 | 0.878 | 0.916 | 0.916 | 38,263 |
| 2024-11-22 | 0.914 | 1.145 | 0.910 | 0.984 | 0.984 | 42,989 |
| 2024-11-21 | 1.220 | 1.220 | 0.900 | 0.940 | 0.940 | 8,132 |
| 2024-11-20 | 0.972 | 1.235 | 0.906 | 1.235 | 1.235 | 8,580 |
| 2024-11-19 | 1.440 | 1.440 | 0.980 | 0.996 | 0.996 | 24,127 |
| 2024-11-18 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 2,094 |
| 2024-11-15 | 0.964 | 1.080 | 0.885 | 1.080 | 1.080 | 60,231 |
| 2024-11-14 | 0.973 | 0.973 | 0.931 | 0.964 | 0.964 | 12,725 |
| 2024-11-13 | 1.020 | 1.020 | 0.886 | 0.931 | 0.931 | 2,757 |
| 2024-11-12 | 0.844 | 1.061 | 0.844 | 0.885 | 0.885 | 12,033 |
| 2024-11-11 | 0.945 | 0.945 | 0.842 | 0.931 | 0.931 | 49,130 |
| 2024-11-08 | 1.275 | 1.275 | 1.005 | 1.015 | 1.015 | 41,076 |
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.