Railcare Group AB RAIL
OMXSTO · Sweden · Producer Manufacturing
SEK 29.70-0.30 (-1.00%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | SEK 29.70 | -1.00% | SEK 29.90 | SEK 30.00 | SEK 29.30 | 24.77K |
| 2026-09-30 | SEK 30.00 | -1.64% | SEK 30.00 | SEK 30.60 | SEK 30.00 | 12.63K |
| 2026-09-29 | SEK 30.50 | +1.67% | SEK 30.10 | SEK 30.60 | SEK 30.10 | 13.86K |
| 2026-09-28 | SEK 30.00 | -0.66% | SEK 30.20 | SEK 30.20 | SEK 29.50 | 20.94K |
| 2026-09-25 | SEK 30.20 | +1.34% | SEK 29.80 | SEK 30.50 | SEK 29.70 | 14.62K |
| 2026-09-24 | SEK 29.80 | 0.00% | SEK 29.90 | SEK 30.60 | SEK 29.70 | 8.55K |
| 2026-09-23 | SEK 29.80 | -0.33% | SEK 29.90 | SEK 30.40 | SEK 29.80 | 7.14K |
| 2026-09-22 | SEK 29.90 | -2.29% | SEK 30.40 | SEK 30.50 | SEK 29.60 | 27.43K |
| 2026-09-21 | SEK 30.60 | +0.66% | SEK 30.70 | SEK 31.00 | SEK 30.40 | 9.52K |
| 2026-09-18 | SEK 30.40 | +1.33% | SEK 30.20 | SEK 30.70 | SEK 30.00 | 10.27K |
| 2026-09-17 | SEK 30.00 | +1.01% | SEK 29.70 | SEK 30.80 | SEK 29.50 | 22.41K |
| 2026-09-16 | SEK 29.70 | -0.67% | SEK 29.90 | SEK 30.40 | SEK 29.70 | 9.94K |
| 2026-09-15 | SEK 29.90 | +1.70% | SEK 29.20 | SEK 29.90 | SEK 29.00 | 14.88K |
| 2026-09-14 | SEK 29.40 | +1.38% | SEK 29.00 | SEK 29.50 | SEK 28.90 | 6.83K |
| 2026-09-11 | SEK 29.00 | -0.34% | SEK 29.10 | SEK 29.40 | SEK 29.00 | 33.21K |
| 2026-09-10 | SEK 29.10 | -2.68% | SEK 29.90 | SEK 30.00 | SEK 29.10 | 25.96K |
| 2026-09-09 | SEK 29.90 | -2.61% | SEK 30.70 | SEK 30.70 | SEK 29.80 | 15.32K |
| 2026-09-08 | SEK 30.70 | +4.07% | SEK 29.90 | SEK 30.70 | SEK 29.10 | 33.00K |
| 2026-09-07 | SEK 29.50 | +0.34% | SEK 29.40 | SEK 30.00 | SEK 29.20 | 21.92K |
| 2026-09-04 | SEK 29.40 | -2.97% | SEK 30.30 | SEK 30.70 | SEK 29.20 | 45.87K |
| 2026-09-03 | SEK 30.30 | +1.68% | SEK 29.80 | SEK 30.90 | SEK 29.80 | 25.82K |
| 2026-09-02 | SEK 29.80 | +1.36% | SEK 30.00 | SEK 30.40 | SEK 29.20 | 20.04K |
| 2026-09-01 | SEK 29.40 | -1.34% | SEK 29.80 | SEK 30.50 | SEK 28.70 | 137.93K |
| 2026-08-31 | SEK 29.80 | -1.97% | SEK 30.00 | SEK 31.40 | SEK 29.80 | 36.04K |
| 2026-08-28 | SEK 30.40 | -2.25% | SEK 31.10 | SEK 31.60 | SEK 30.10 | 30.35K |
| 2026-08-27 | SEK 31.10 | -4.31% | SEK 32.50 | SEK 32.50 | SEK 30.80 | 49.89K |
| 2026-08-26 | SEK 32.50 | -3.56% | SEK 33.60 | SEK 33.70 | SEK 31.70 | 29.30K |
| 2026-08-25 | SEK 33.70 | -0.59% | SEK 34.30 | SEK 34.80 | SEK 33.20 | 8.93K |
| 2026-08-24 | SEK 33.90 | -2.31% | SEK 34.60 | SEK 34.70 | SEK 33.90 | 3.69K |
| 2026-08-21 | SEK 34.70 | +1.46% | SEK 34.20 | SEK 34.70 | SEK 33.60 | 9.47K |
| 2026-08-20 | SEK 34.20 | +0.88% | SEK 33.90 | SEK 34.60 | SEK 33.30 | 7.35K |
| 2026-08-19 | SEK 33.90 | 0.00% | SEK 33.80 | SEK 33.90 | SEK 33.00 | 5.41K |
| 2026-08-18 | SEK 33.90 | +4.63% | SEK 32.80 | SEK 34.50 | SEK 32.80 | 17.91K |
| 2026-08-17 | SEK 32.40 | -3.86% | SEK 33.60 | SEK 33.60 | SEK 31.70 | 60.48K |
| 2026-08-14 | SEK 33.70 | +1.51% | SEK 33.20 | SEK 34.10 | SEK 33.20 | 22.57K |
| 2026-08-13 | SEK 33.20 | -7.26% | SEK 36.50 | SEK 36.80 | SEK 32.60 | 83.35K |
| 2026-08-12 | SEK 35.80 | -1.38% | SEK 36.80 | SEK 37.80 | SEK 35.80 | 17.88K |
| 2026-08-11 | SEK 36.30 | 0.00% | SEK 36.20 | SEK 36.70 | SEK 35.90 | 17.45K |
| 2026-08-10 | SEK 36.30 | -2.94% | SEK 37.40 | SEK 37.50 | SEK 36.30 | 11.83K |
| 2026-08-07 | SEK 37.40 | +3.03% | SEK 36.70 | SEK 37.50 | SEK 36.40 | 18.80K |
| 2026-08-06 | SEK 36.30 | -1.89% | SEK 37.10 | SEK 37.30 | SEK 36.10 | 10.99K |
| 2026-08-05 | SEK 37.00 | +0.82% | SEK 36.90 | SEK 37.40 | SEK 36.20 | 10.16K |
| 2026-08-04 | SEK 36.70 | -0.54% | SEK 36.80 | SEK 36.80 | SEK 36.10 | 7.48K |
| 2026-08-03 | SEK 36.90 | -1.07% | SEK 36.80 | SEK 37.50 | SEK 36.20 | 14.63K |
| 2026-07-31 | SEK 37.30 | +0.27% | SEK 36.70 | SEK 37.80 | SEK 35.90 | 12.28K |
| 2026-07-30 | SEK 37.20 | +2.20% | SEK 36.10 | SEK 37.50 | SEK 35.80 | 17.81K |
| 2026-07-29 | SEK 36.40 | -0.55% | SEK 36.60 | SEK 36.60 | SEK 35.80 | 7.59K |
| 2026-07-28 | SEK 36.60 | -2.14% | SEK 37.00 | SEK 37.50 | SEK 36.40 | 3.95K |
| 2026-07-27 | SEK 37.40 | -0.27% | SEK 37.60 | SEK 37.60 | SEK 36.60 | 10.08K |
| 2026-07-24 | SEK 37.50 | 0.00% | SEK 37.50 | SEK 37.70 | SEK 36.90 | 7.16K |
| 2026-07-23 | SEK 37.50 | 0.00% | SEK 37.60 | SEK 37.70 | SEK 36.90 | 3.75K |
| 2026-07-22 | SEK 37.50 | -1.06% | SEK 37.90 | SEK 37.90 | SEK 37.10 | 3.33K |
| 2026-07-21 | SEK 37.90 | 0.00% | SEK 37.90 | SEK 38.00 | SEK 37.30 | 9.19K |
| 2026-07-20 | SEK 37.90 | +0.53% | SEK 37.70 | SEK 38.00 | SEK 37.40 | 12.43K |
| 2026-07-17 | SEK 37.70 | +1.89% | SEK 37.30 | SEK 37.70 | SEK 37.00 | 3.18K |
| 2026-07-16 | SEK 37.00 | -1.07% | SEK 36.90 | SEK 37.70 | SEK 36.90 | 4.05K |
| 2026-07-15 | SEK 37.40 | -0.80% | SEK 37.70 | SEK 37.70 | SEK 37.20 | 4.55K |
| 2026-07-14 | SEK 37.70 | -0.53% | SEK 37.90 | SEK 37.90 | SEK 37.20 | 4.73K |
| 2026-07-13 | SEK 37.90 | +0.80% | SEK 37.60 | SEK 37.90 | SEK 37.10 | 54.87K |
| 2026-07-10 | SEK 37.60 | +0.80% | SEK 37.30 | SEK 37.70 | SEK 37.10 | 6.33K |
| 2026-07-09 | SEK 37.30 | -0.80% | SEK 37.20 | SEK 37.70 | SEK 36.90 | 13.32K |
| 2026-07-08 | SEK 37.60 | 0.00% | SEK 37.80 | SEK 38.00 | SEK 37.00 | 22.92K |
| 2026-07-07 | SEK 37.60 | +4.16% | SEK 36.20 | SEK 37.70 | SEK 36.20 | 60.35K |
| 2026-07-06 | SEK 36.10 | +0.28% | SEK 36.00 | SEK 36.20 | SEK 35.60 | 27.09K |
| 2026-07-03 | SEK 36.00 | +0.56% | SEK 35.80 | SEK 36.00 | SEK 35.10 | 20.26K |
| 2026-07-02 | SEK 35.80 | +0.28% | SEK 36.00 | SEK 36.00 | SEK 35.50 | 15.39K |
| 2026-07-01 | SEK 35.70 | -0.83% | SEK 36.00 | SEK 36.00 | SEK 35.70 | 6.94K |
| 2026-06-30 | SEK 36.00 | +0.56% | SEK 35.80 | SEK 36.10 | SEK 34.60 | 6.89K |
| 2026-06-29 | SEK 35.80 | 0.00% | SEK 36.10 | SEK 36.20 | SEK 35.20 | 17.85K |
| 2026-06-26 | SEK 35.80 | +0.85% | SEK 35.50 | SEK 36.00 | SEK 35.30 | 5.97K |
| 2026-06-25 | SEK 35.50 | -1.39% | SEK 36.00 | SEK 36.20 | SEK 35.30 | 10.42K |
| 2026-06-24 | SEK 36.00 | +1.12% | SEK 36.10 | SEK 36.10 | SEK 35.60 | 4.59K |
| 2026-06-23 | SEK 35.60 | +0.28% | SEK 35.30 | SEK 36.00 | SEK 35.20 | 17.49K |
| 2026-06-22 | SEK 35.50 | -1.39% | SEK 35.80 | SEK 36.10 | SEK 35.10 | 6.70K |
| 2026-06-18 | SEK 36.00 | +2.56% | SEK 35.00 | SEK 36.00 | SEK 34.80 | 11.83K |
| 2026-06-17 | SEK 35.10 | -3.04% | SEK 36.00 | SEK 36.00 | SEK 34.80 | 16.90K |
| 2026-06-16 | SEK 36.20 | +0.56% | SEK 36.00 | SEK 36.20 | SEK 35.50 | 10.71K |
| 2026-06-15 | SEK 36.00 | +0.84% | SEK 35.30 | SEK 36.30 | SEK 35.20 | 43.04K |
| 2026-06-12 | SEK 35.70 | +1.42% | SEK 35.60 | SEK 36.20 | SEK 35.30 | 10.48K |
| 2026-06-11 | SEK 35.20 | +0.86% | SEK 35.00 | SEK 35.70 | SEK 34.90 | 6.76K |
| 2026-06-10 | SEK 34.90 | -1.13% | SEK 35.10 | SEK 35.60 | SEK 34.60 | 32.42K |
| 2026-06-09 | SEK 35.30 | -1.67% | SEK 35.70 | SEK 35.70 | SEK 35.00 | 17.13K |
| 2026-06-08 | SEK 35.90 | -0.28% | SEK 35.80 | SEK 35.90 | SEK 35.30 | 8.64K |
| 2026-06-05 | SEK 36.00 | +0.84% | SEK 35.70 | SEK 36.20 | SEK 35.60 | 3.67K |
| 2026-06-04 | SEK 35.70 | +0.56% | SEK 35.50 | SEK 36.30 | SEK 35.50 | 23.43K |
| 2026-06-03 | SEK 35.50 | -1.39% | SEK 36.10 | SEK 36.20 | SEK 35.10 | 31.81K |
| 2026-06-02 | SEK 36.00 | -0.28% | SEK 36.00 | SEK 36.00 | SEK 35.40 | 41.35K |
| 2026-06-01 | SEK 36.10 | +1.98% | SEK 35.40 | SEK 36.20 | SEK 35.20 | 58.08K |
| 2026-05-29 | SEK 35.40 | +2.91% | SEK 34.50 | SEK 35.40 | SEK 34.40 | 23.51K |
| 2026-05-28 | SEK 34.40 | +1.47% | SEK 34.20 | SEK 34.90 | SEK 33.80 | 27.59K |