Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Stockholm - Delayed Quote SEK

Railcare Group AB (publ) (RAIL.ST)

Compare
26.90
+1.00
+(3.86%)
At close: February 21 at 5:23:42 PM GMT+1
Currency in SEK
Download
Date Open High Low Close Adj Close Volume
Feb 21, 202526.4027.0025.6026.9026.9028,662
Feb 20, 202526.7026.7025.2025.9025.9064,689
Feb 19, 202527.4027.4026.5027.2027.209,800
Feb 18, 202527.5027.5026.7026.9026.908,711
Feb 17, 202527.0027.5026.4027.4027.4016,512
Feb 14, 202527.4027.4026.7027.3027.304,685
Feb 13, 202526.0027.2026.0027.0027.0010,844
Feb 12, 202526.9027.4026.5026.5026.508,883
Feb 11, 202527.3027.5027.0027.0027.0015,178
Feb 10, 202527.4027.6026.7027.4027.403,847
Feb 7, 202527.3027.4027.0027.4027.407,056
Feb 6, 202527.1027.5026.6027.1027.1010,607
Feb 5, 202527.1027.1026.4026.5026.507,998
Feb 4, 202527.0027.1026.4027.1027.108,487
Feb 3, 202527.0027.0026.4027.0027.0011,381
Jan 31, 202527.0027.0026.7027.0027.003,763
Jan 30, 202526.5027.2026.5026.8026.8010,113
Jan 29, 202526.7027.0026.1026.5026.5016,682
Jan 28, 202527.4027.5026.5026.7026.709,182
Jan 27, 202526.8027.9026.7027.4027.4021,887
Jan 24, 202525.8027.5025.7026.7026.7068,756
Jan 23, 202525.3025.9025.2025.8025.8044,313
Jan 22, 202525.2025.7025.2025.4025.4019,285
Jan 21, 202525.2025.6025.0025.5025.5010,811
Jan 20, 202525.2025.4025.0025.2025.209,885
Jan 17, 202525.2025.6025.0025.5025.5013,161
Jan 16, 202525.0025.6024.9025.5025.5020,155
Jan 15, 202525.4025.5024.7025.2025.2018,431
Jan 14, 202525.0025.4024.4025.4025.4026,463
Jan 13, 202525.1025.1024.3025.1025.1019,481
Jan 10, 202525.1025.7025.0025.3025.309,308
Jan 9, 202524.9025.3024.8025.1025.107,488
Jan 8, 202525.1025.2024.9025.0025.0017,090
Jan 7, 202525.0026.3024.6025.5025.5029,740
Jan 3, 202525.0025.0024.5025.0025.008,413
Jan 2, 202525.0025.2024.7025.1025.1010,088
Dec 30, 202424.9025.2023.7025.2025.2017,218
Dec 27, 202424.8025.2024.3025.0025.0016,021
Dec 23, 202423.8025.2023.4024.8024.8022,193
Dec 20, 202424.5024.5023.5023.5023.5033,217
Dec 19, 202424.5024.6023.9024.1024.1017,282
Dec 18, 202424.7024.8024.1024.6024.6040,863
Dec 17, 202425.0025.2024.6024.8024.8013,298
Dec 16, 202425.2025.4024.8025.0025.0021,371
Dec 13, 202425.7026.1025.2025.5025.5029,475
Dec 12, 202425.6025.9025.2025.7025.7032,873
Dec 11, 202426.1026.1025.7025.8025.805,063
Dec 10, 202425.8026.2025.7026.1026.1021,977
Dec 9, 202426.7026.7025.9025.9025.9041,150
Dec 6, 202426.8026.9026.6026.7026.7030,447
Dec 5, 202427.1027.1026.7026.9026.9017,479
Dec 4, 202427.2027.5026.9027.1027.1017,136
Dec 3, 202428.3028.3027.2027.4027.4015,536
Dec 2, 202428.5029.0027.9028.3028.3010,496
Nov 29, 202428.2029.5028.2028.9028.9010,650
Nov 28, 202427.2028.8027.0028.4028.4025,587
Nov 27, 202427.9027.9026.9027.6027.604,370
Nov 26, 202426.6027.5026.6027.5027.505,845
Nov 25, 202426.7026.8026.5026.7026.7014,287
Nov 22, 202426.5027.0026.5026.9026.9021,756
Nov 21, 202427.1027.2026.5026.8026.8026,731
Nov 20, 202426.5027.7026.5027.4027.4017,018
Nov 19, 202427.8028.0026.1027.7027.7018,446
Nov 18, 202428.2028.8027.2027.8027.8013,111
Nov 15, 202429.0029.3028.1028.2028.2011,277
Nov 14, 202428.6029.1028.4028.5028.504,573
Nov 13, 202428.7029.5028.2028.6028.6024,746
Nov 12, 202428.0029.4027.7028.7028.7012,134
Nov 11, 202428.9029.8027.2028.1028.1055,831
Nov 8, 202429.4029.9028.1028.9028.9019,722
Nov 7, 202428.9029.5027.0029.1029.10125,670
Nov 6, 202431.2031.5030.3031.1031.107,069
Nov 5, 202431.0032.0030.5031.1031.1011,904
Nov 4, 202430.4031.3030.3030.9030.9011,205
Nov 1, 202431.2031.2030.3030.5030.507,899
Oct 31, 202431.0031.0030.3031.0031.0011,427
Oct 30, 202430.8031.3030.3031.3031.3011,586
Oct 29, 202431.4031.4030.6031.0031.007,616
Oct 28, 202431.2031.5030.8031.4031.4012,449
Oct 25, 202431.5031.5030.8031.2031.2010,489
Oct 24, 202430.0031.4030.0030.8030.805,173
Oct 23, 202430.3031.2030.0030.4030.4011,960
Oct 22, 202430.8031.4030.0030.5030.5016,928
Oct 21, 202431.1031.8030.2030.8030.8025,047
Oct 18, 202431.0031.8030.5031.1031.1013,404
Oct 17, 202432.0032.5030.1031.0031.0025,168
Oct 16, 202430.4031.5030.1031.0031.0052,955
Oct 15, 202429.9030.0028.7028.8028.8034,906
Oct 14, 202431.0031.5029.7030.0030.0033,083
Oct 11, 202431.8031.8030.7031.0031.0015,822
Oct 10, 202432.0032.0031.2031.8031.808,969
Oct 9, 202432.3032.3031.3032.0032.0017,628
Oct 8, 202431.7032.3031.7032.2032.2026,060
Oct 7, 202431.2032.2031.0031.7031.7020,480
Oct 4, 202431.4031.4030.3030.8030.8021,126
Oct 3, 202429.9030.5029.9030.3030.308,707
Oct 2, 202430.3030.4029.7029.9029.906,781
Oct 1, 202430.9031.3030.3030.3030.3024,084
Sep 30, 202430.6032.0029.9030.9030.9017,254
Sep 27, 202430.0030.5029.9030.5030.5012,499
Sep 26, 202430.0030.4029.5030.0030.0021,935
Sep 25, 202429.9031.1029.6030.1030.1014,151
Sep 24, 202431.0031.0030.0030.6030.6013,788
Sep 23, 202431.5031.7030.1030.4030.4017,818
Sep 20, 202431.0031.4030.9031.4031.403,915
Sep 19, 202430.9031.0030.3030.9030.9022,736
Sep 18, 202431.0031.0030.9030.9030.9011,048
Sep 17, 202431.5031.5030.5031.0031.0011,071
Sep 16, 202430.3031.8030.1031.5031.5038,915
Sep 13, 202430.6030.8030.1030.7030.704,946
Sep 12, 202430.8030.8030.4030.6030.607,395
Sep 11, 202430.9030.9030.4030.7030.706,909
Sep 10, 202430.7030.9030.4030.8030.8010,592
Sep 9, 202430.3031.0030.0030.6030.6046,809
Sep 6, 202430.2030.3029.8030.3030.308,045
Sep 5, 202430.0030.3029.6030.2030.2015,040
Sep 4, 202430.0030.2029.1030.0030.0030,175
Sep 3, 202429.7030.8029.0029.8029.8073,406
Sep 2, 202429.5029.9029.4029.6029.6027,638
Aug 30, 202429.1029.5028.9029.4029.4047,452
Aug 29, 202429.0029.2028.5029.1029.1014,691
Aug 28, 202428.9029.1028.3028.9028.908,754
Aug 27, 202429.1029.2028.3028.9028.9020,848
Aug 26, 202427.5029.2027.5029.0029.0054,683
Aug 23, 202427.6028.2026.1027.2027.2019,055
Aug 22, 202427.6028.0027.2027.5027.504,959
Aug 21, 202427.7027.9027.0027.6027.6013,569
Aug 20, 202427.2027.9027.0027.7027.704,874
Aug 19, 202427.2027.2027.0027.2027.2013,266
Aug 16, 202428.0028.4026.8027.2027.2023,513
Aug 15, 202428.9028.9026.2027.9027.9060,048
Aug 14, 202428.7030.0028.7029.0029.0025,626
Aug 13, 202429.0029.5028.3028.6028.609,315
Aug 12, 202428.9029.3028.7029.0029.0013,736
Aug 9, 202427.8029.1027.8028.9028.9010,045
Aug 8, 202429.0029.0027.5027.8027.804,818
Aug 7, 202427.7028.0027.7027.7027.703,598
Aug 6, 202427.0028.9027.0027.7027.7010,111
Aug 5, 202427.5027.5025.3027.0027.0038,921
Aug 2, 202429.0029.0027.7028.2028.2020,520
Aug 1, 202429.6029.6028.8029.2029.2015,643
Jul 31, 202429.9030.0029.3029.6029.6017,663
Jul 30, 202428.8030.0028.7029.9029.9016,442
Jul 29, 202427.9028.9027.9028.8028.802,725
Jul 26, 202428.6028.6027.8027.9027.908,526
Jul 25, 202429.3030.0028.0028.7028.7029,319
Jul 24, 202428.0029.4027.6029.4029.4018,426
Jul 23, 202427.6028.0027.0028.0028.006,453
Jul 22, 202427.6029.0027.0027.7027.7017,715
Jul 19, 202427.9027.9027.2027.3027.3017,078
Jul 18, 202428.0028.0027.5027.9027.906,201
Jul 17, 202427.8028.0027.4028.0028.008,744
Jul 16, 202427.3028.0027.3027.8027.8014,426
Jul 15, 202427.1027.5026.7027.2027.2019,752
Jul 12, 202427.4027.7026.8027.1027.1014,265
Jul 11, 202426.9027.3026.9027.3027.307,393
Jul 10, 202426.4027.2026.4027.2027.2016,031
Jul 9, 202425.9026.5025.9026.4026.408,186
Jul 8, 202426.4026.6025.9025.9025.9016,523
Jul 5, 202427.4027.4025.8026.7026.7039,445
Jul 4, 202427.4027.5027.0027.4027.4014,498
Jul 3, 202427.5027.5027.0027.4027.4013,054
Jul 2, 202427.5027.6026.8027.5027.5010,228
Jul 1, 202427.4027.4026.8027.4027.407,155
Jun 28, 202427.5027.5026.8027.4027.406,846
Jun 27, 202427.3027.5026.6027.2027.207,713
Jun 26, 202427.5027.5026.8027.3027.303,205
Jun 25, 202427.3027.5027.0027.5027.503,520
Jun 24, 202427.5027.6027.1027.3027.3013,134
Jun 20, 202427.6027.6027.0027.5027.5011,404
Jun 19, 202427.5027.8026.9027.6027.6023,456
Jun 18, 202427.4027.4026.5027.4027.408,066
Jun 17, 202427.5027.5026.6027.1027.1010,391
Jun 14, 202426.9027.4026.9027.4027.405,139
Jun 13, 202427.5027.5026.6026.9026.9010,596
Jun 12, 202427.3027.5026.7027.5027.5022,085
Jun 11, 202426.9027.4026.9027.3027.3012,667
Jun 10, 202426.6027.0026.6026.9026.907,252
Jun 7, 202426.4026.8026.0026.5026.508,307
Jun 5, 202427.0027.0026.1026.4026.407,613
Jun 4, 202426.3027.0026.3026.9026.908,672
Jun 3, 202426.8027.0026.3026.3026.3013,868
May 31, 202425.6026.9025.2026.9026.9061,845
May 30, 202425.9025.9025.2025.6025.6018,604
May 29, 202425.8026.0025.3025.9025.9011,810
May 28, 202425.6026.0025.4025.8025.8018,500
May 27, 202425.5026.0025.1025.8025.8025,221
May 24, 202426.2026.2025.4025.7025.7025,040
May 23, 202426.4026.9025.4026.3026.3033,141
May 22, 202426.9027.0026.4026.4026.4026,242
May 21, 202426.7027.0026.5026.9026.9010,337
May 20, 202427.7027.7026.5026.7026.7069,109
May 17, 202427.9028.0027.3027.7027.7020,481
May 16, 202427.5027.9026.9027.9027.9032,981
May 15, 202427.7028.0027.1027.5027.5013,944
May 14, 202427.7027.7027.0027.7027.7027,533
May 13, 202428.0028.0027.1027.7027.7013,765
May 10, 2024 0.70 Dividend
May 10, 202428.2028.2027.2028.0028.0015,287
May 8, 202428.1029.0028.0028.3027.603,935
May 7, 202429.3029.3027.7028.1027.4034,866
May 6, 202428.5029.2028.0028.9028.1945,910
May 3, 202428.8028.9028.0028.4027.7016,631
May 2, 202428.9029.0028.0028.6027.8933,100
Apr 30, 202428.3028.9028.0028.9028.1912,084
Apr 29, 202427.9028.8027.8028.3027.6038,039
Apr 26, 202426.4028.2026.3027.8027.1143,750
Apr 25, 202427.7027.7026.4026.4025.7530,166
Apr 24, 202427.6027.7027.1027.6026.9217,419
Apr 23, 202427.5027.9027.0027.4026.7229,817
Apr 22, 202426.0027.5026.0027.4026.7287,719
Apr 19, 202425.9025.9025.1025.5024.874,059
Apr 18, 202425.5025.8025.0025.3024.674,974
Apr 17, 202425.5025.7025.3025.5024.874,610
Apr 16, 202425.7025.7025.3025.4024.7713,293
Apr 15, 202425.5025.7024.8025.7025.0613,145
Apr 12, 202425.4025.7024.9025.5024.874,929
Apr 11, 202425.1025.5025.0025.1024.487,866
Apr 10, 202425.5025.5025.0025.1024.482,310
Apr 9, 202425.5025.5024.9025.5024.8712,118
Apr 8, 202425.0025.7025.0025.5024.876,551
Apr 5, 202425.8025.9024.5025.0024.3822,553
Apr 4, 202425.2025.8024.8025.8025.1619,250
Apr 3, 202424.8025.2024.8025.2024.58106,766
Apr 2, 202425.2025.2024.6024.8024.1910,640
Mar 28, 202425.1025.2024.8025.2024.582,267
Mar 27, 202425.1025.3024.8025.1024.4819,929
Mar 26, 202425.3025.3024.8025.1024.486,114
Mar 25, 202425.0025.5024.7025.0024.3812,849
Mar 22, 202424.9024.9024.4024.9024.2811,157
Mar 21, 202424.7024.8024.2024.8024.192,125
Mar 20, 202424.8024.9024.0024.6023.9911,750
Mar 19, 202424.7024.9024.4024.8024.199,869
Mar 18, 202424.4024.8024.4024.7024.097,776
Mar 15, 202424.5024.8023.6024.4023.808,903
Mar 14, 202423.7024.5023.7024.5023.8934,781
Mar 13, 202423.9024.0023.5023.7023.1113,495
Mar 12, 202424.1024.7023.6023.9023.3117,791
Mar 11, 202423.8024.1023.7024.1023.5010,540
Mar 8, 202424.0024.1023.6023.9023.3143,067
Mar 7, 202423.6024.0023.5024.0023.4141,125
Mar 6, 202423.6024.0023.4024.0023.4111,273
Mar 5, 202423.9024.0023.5023.7023.1118,647
Mar 4, 202423.9024.8023.5023.8023.2111,728
Mar 1, 202424.2024.2023.4023.9023.3123,940
Feb 29, 202424.0024.8023.9024.2023.6016,811
Feb 28, 202424.2024.2023.5024.0023.4113,215
Feb 27, 202424.0024.9023.7024.3023.7036,836
Feb 26, 202423.6024.2023.6023.9023.3119,949
Feb 23, 202423.4023.8023.0023.5022.9212,781
Feb 22, 202423.2023.4022.9023.4022.8224,673
Feb 21, 202423.2023.2022.0023.2022.6314,642