Railway Metrics & Dynamics Sweden AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-07 | 1.125 | 1.330 | 1.110 | 1.200 | 1.200 | 36,551 |
| 2024-11-06 | 1.290 | 1.350 | 1.125 | 1.350 | 1.350 | 8,079 |
| 2024-11-05 | 1.390 | 1.390 | 1.280 | 1.365 | 1.365 | 12,880 |
| 2024-11-04 | 1.220 | 1.395 | 1.120 | 1.290 | 1.290 | 21,232 |
| 2024-11-01 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 9,710 |
| 2024-10-31 | 1.595 | 1.595 | 1.185 | 1.400 | 1.400 | 44,794 |
| 2024-10-30 | 1.440 | 1.500 | 1.290 | 1.495 | 1.495 | 37,638 |
| 2024-10-29 | 1.540 | 1.540 | 1.220 | 1.445 | 1.445 | 38,472 |
| 2024-10-28 | 1.410 | 1.545 | 1.105 | 1.545 | 1.545 | 63,386 |
| 2024-10-25 | 1.200 | 1.405 | 1.100 | 1.405 | 1.405 | 8,097 |
| 2024-10-24 | 1.110 | 1.150 | 1.050 | 1.150 | 1.150 | 22,539 |
| 2024-10-23 | 1.120 | 1.195 | 1.120 | 1.195 | 1.195 | 849 |
| 2024-10-22 | 1.280 | 1.280 | 1.105 | 1.145 | 1.145 | 12,084 |
| 2024-10-21 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 500 |
| 2024-10-18 | 1.280 | 1.410 | 1.260 | 1.300 | 1.300 | 17,239 |
| 2024-10-17 | 1.290 | 1.375 | 1.205 | 1.265 | 1.265 | 24,057 |
| 2024-10-16 | 1.305 | 1.390 | 1.275 | 1.285 | 1.285 | 6,896 |
| 2024-10-15 | 1.450 | 1.450 | 1.400 | 1.400 | 1.400 | 580 |
| 2024-10-14 | 1.395 | 1.420 | 1.260 | 1.415 | 1.415 | 14,009 |
| 2024-10-11 | 1.395 | 1.395 | 1.255 | 1.350 | 1.350 | 50,295 |
| 2024-10-10 | 1.300 | 1.410 | 1.300 | 1.395 | 1.395 | 13,011 |
| 2024-10-09 | 1.395 | 1.455 | 1.250 | 1.405 | 1.405 | 151,487 |
| 2024-10-08 | 1.795 | 1.880 | 1.725 | 1.845 | 1.845 | 11,306 |
| 2024-10-07 | 1.890 | 1.890 | 1.795 | 1.795 | 1.795 | 15,219 |
| 2024-10-04 | 1.850 | 1.990 | 1.705 | 1.865 | 1.865 | 29,070 |
| 2024-10-03 | 1.735 | 1.860 | 1.635 | 1.850 | 1.850 | 34,698 |
| 2024-10-02 | 1.760 | 1.810 | 1.730 | 1.795 | 1.795 | 5,595 |
| 2024-10-01 | 1.830 | 1.875 | 1.780 | 1.780 | 1.780 | 24,131 |
| 2024-09-30 | 1.700 | 1.850 | 1.700 | 1.785 | 1.785 | 21,273 |
| 2024-09-27 | 1.950 | 1.950 | 1.605 | 1.700 | 1.700 | 21,482 |
| 2024-09-26 | 1.720 | 1.900 | 1.680 | 1.765 | 1.765 | 100,938 |
| 2024-09-25 | 1.645 | 1.745 | 1.520 | 1.730 | 1.730 | 25,624 |
| 2024-09-24 | 1.655 | 1.655 | 1.500 | 1.650 | 1.650 | 1,820 |
| 2024-09-23 | 1.660 | 1.660 | 1.530 | 1.535 | 1.535 | 5,872 |
| 2024-09-20 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 20 |
| 2024-09-19 | 1.725 | 1.725 | 1.440 | 1.695 | 1.695 | 3,800 |
| 2024-09-18 | 1.390 | 1.730 | 1.390 | 1.670 | 1.670 | 2,716 |
| 2024-09-17 | 1.655 | 1.655 | 1.350 | 1.500 | 1.500 | 55,431 |
| 2024-09-16 | 1.730 | 1.730 | 1.560 | 1.660 | 1.660 | 23,282 |
| 2024-09-13 | 1.500 | 1.885 | 1.500 | 1.730 | 1.730 | 18,396 |
| 2024-09-12 | 1.450 | 1.660 | 1.420 | 1.660 | 1.660 | 33,850 |
| 2024-09-11 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 0 |
| 2024-09-10 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 0 |
| 2024-09-09 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 0 |
| 2024-09-06 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 0 |
| 2024-09-05 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 0 |
| 2024-09-04 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 0 |
| 2024-09-03 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 0 |
| 2024-09-02 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 0 |
| 2024-08-30 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 0 |
| 2024-08-29 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 0 |
| 2024-08-28 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 0 |
| 2024-08-27 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 0 |
| 2024-08-26 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 0 |
| 2024-08-23 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 0 |
| 2024-08-22 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 0 |
| 2024-08-21 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 0 |
| 2024-08-20 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 0 |
| 2024-08-19 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 0 |
| 2024-08-16 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 0 |
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.