Railcare Group AB (publ) (STO:RAIL)
Sweden · Delayed Price · Currency is SEK 26.35
-0.15 (-0.57%)
Oct 10, 2025, 5:29 PM CET
Railcare Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 26.45 | 26.75 | 26.30 | 26.35 | 26.35 | -0.57% | 5,115 |
| Oct 9, 2025 | 26.35 | 26.85 | 26.35 | 26.50 | 26.50 | 0.19% | 8,128 |
| Oct 8, 2025 | 26.95 | 27.00 | 26.30 | 26.45 | 26.45 | -2.04% | 8,353 |
| Oct 7, 2025 | 27.05 | 27.05 | 26.70 | 27.00 | 27.00 | -0.37% | 3,918 |
| Oct 6, 2025 | 27.50 | 27.50 | 27.00 | 27.10 | 27.10 | -2.52% | 3,522 |
| Oct 3, 2025 | 27.60 | 27.80 | 26.55 | 27.80 | 27.80 | 0.54% | 10,656 |
| Oct 2, 2025 | 28.50 | 28.50 | 27.05 | 27.65 | 27.65 | -3.66% | 30,804 |
| Oct 1, 2025 | 27.90 | 28.95 | 27.90 | 28.70 | 28.70 | 3.61% | 40,702 |
| Sep 30, 2025 | 27.80 | 27.95 | 27.40 | 27.70 | 27.70 | 4.53% | 29,053 |
| Sep 29, 2025 | 26.65 | 26.80 | 26.25 | 26.50 | 26.50 | -0.19% | 5,444 |
| Sep 26, 2025 | 26.20 | 26.55 | 26.00 | 26.55 | 26.55 | 2.71% | 16,757 |
| Sep 25, 2025 | 25.60 | 26.00 | 25.30 | 25.85 | 25.85 | -0.39% | 3,350 |
| Sep 24, 2025 | 26.00 | 26.30 | 25.60 | 25.95 | 25.95 | -0.19% | 11,306 |
| Sep 23, 2025 | 26.10 | 26.25 | 25.70 | 26.00 | 26.00 | -0.95% | 11,232 |
| Sep 22, 2025 | 26.10 | 26.40 | 25.95 | 26.25 | 26.25 | - | 1,730 |
| Sep 19, 2025 | 26.55 | 26.60 | 25.95 | 26.25 | 26.25 | -0.19% | 2,253 |
| Sep 18, 2025 | 26.10 | 26.55 | 25.50 | 26.30 | 26.30 | 0.96% | 10,355 |
| Sep 17, 2025 | 25.95 | 26.10 | 25.60 | 26.05 | 26.05 | -0.19% | 10,934 |
| Sep 16, 2025 | 26.05 | 26.45 | 25.80 | 26.10 | 26.10 | -1.69% | 11,731 |
| Sep 15, 2025 | 26.80 | 27.10 | 26.10 | 26.55 | 26.55 | 0.57% | 9,179 |
| Sep 12, 2025 | 26.60 | 26.60 | 26.10 | 26.40 | 26.40 | 2.33% | 2,478 |
| Sep 11, 2025 | 26.10 | 26.20 | 25.75 | 25.80 | 25.80 | -1.15% | 7,776 |
| Sep 10, 2025 | 26.65 | 26.65 | 25.90 | 26.10 | 26.10 | 0.77% | 7,934 |
| Sep 9, 2025 | 26.60 | 26.70 | 25.90 | 25.90 | 25.90 | -19.06% | 6,761 |
| Sep 8, 2025 | 26.10 | 32.00 | 26.00 | 32.00 | 32.00 | 20.98% | 18,380 |
| Sep 5, 2025 | 26.65 | 26.65 | 25.95 | 26.45 | 26.45 | - | 4,380 |
| Sep 4, 2025 | 26.30 | 26.60 | 26.20 | 26.45 | 26.45 | -0.19% | 4,965 |
| Sep 3, 2025 | 26.70 | 26.70 | 26.35 | 26.50 | 26.50 | 0.95% | 4,949 |
| Sep 2, 2025 | 26.00 | 26.60 | 26.00 | 26.25 | 26.25 | -0.19% | 17,274 |
| Sep 1, 2025 | 26.40 | 26.60 | 26.00 | 26.30 | 26.30 | -0.75% | 5,930 |
| Aug 29, 2025 | 26.45 | 26.70 | 26.25 | 26.50 | 26.50 | 0.38% | 6,862 |
| Aug 28, 2025 | 26.40 | 26.75 | 26.30 | 26.40 | 26.40 | - | 4,283 |
| Aug 27, 2025 | 26.35 | 26.60 | 26.30 | 26.40 | 26.40 | -0.38% | 12,957 |
| Aug 26, 2025 | 26.50 | 26.50 | 26.30 | 26.50 | 26.50 | -0.19% | 8,452 |
| Aug 25, 2025 | 26.45 | 26.55 | 26.25 | 26.55 | 26.55 | 0.38% | 11,808 |
| Aug 22, 2025 | 26.40 | 26.50 | 26.25 | 26.45 | 26.45 | - | 5,946 |
| Aug 21, 2025 | 26.45 | 26.55 | 26.25 | 26.45 | 26.45 | -0.38% | 5,838 |
| Aug 20, 2025 | 26.45 | 26.55 | 26.25 | 26.55 | 26.55 | - | 1,962 |
| Aug 19, 2025 | 26.75 | 26.75 | 26.30 | 26.55 | 26.55 | 0.19% | 4,448 |
| Aug 18, 2025 | 26.05 | 26.75 | 26.00 | 26.50 | 26.50 | 0.95% | 25,559 |
| Aug 15, 2025 | 26.35 | 26.35 | 25.70 | 26.25 | 26.25 | -0.38% | 19,872 |
| Aug 14, 2025 | 25.80 | 26.50 | 25.70 | 26.35 | 26.35 | 1.15% | 42,631 |
| Aug 13, 2025 | 26.05 | 26.35 | 26.00 | 26.05 | 26.05 | - | 8,478 |
| Aug 12, 2025 | 25.75 | 26.50 | 25.75 | 26.05 | 26.05 | - | 3,924 |
| Aug 11, 2025 | 25.85 | 26.80 | 25.65 | 26.05 | 26.05 | 0.39% | 6,223 |
| Aug 8, 2025 | 26.00 | 26.00 | 25.50 | 25.95 | 25.95 | - | 10,581 |
| Aug 7, 2025 | 26.35 | 26.35 | 25.35 | 25.95 | 25.95 | -0.19% | 25,231 |
| Aug 6, 2025 | 26.45 | 26.80 | 25.75 | 26.00 | 26.00 | -1.52% | 13,359 |
| Aug 5, 2025 | 26.85 | 26.95 | 26.20 | 26.40 | 26.40 | -2.04% | 10,485 |
| Aug 4, 2025 | 27.60 | 27.60 | 26.50 | 26.95 | 26.95 | -0.92% | 17,269 |