Railcare Group AB (publ) (STO:RAIL)
Sweden · Delayed Price · Currency is SEK 26.20
+0.30 (1.16%)
Sep 10, 2025, 11:58 AM CET
Railcare Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 1, 2025 | 27.35 | 27.80 | 27.00 | 27.20 | 27.20 | - | 6,412 |
| Jul 31, 2025 | 27.20 | 27.70 | 26.85 | 27.20 | 27.20 | - | 2,736 |
| Jul 30, 2025 | 27.20 | 27.20 | 26.75 | 27.20 | 27.20 | 0.74% | 3,614 |
| Jul 29, 2025 | 27.10 | 27.30 | 26.65 | 27.00 | 27.00 | -1.10% | 11,586 |
| Jul 28, 2025 | 27.65 | 27.70 | 27.10 | 27.30 | 27.30 | -1.27% | 3,523 |
| Jul 25, 2025 | 27.75 | 28.00 | 27.15 | 27.65 | 27.65 | -0.36% | 5,033 |
| Jul 24, 2025 | 27.85 | 27.85 | 27.25 | 27.75 | 27.75 | 2.02% | 6,933 |
| Jul 23, 2025 | 27.00 | 27.75 | 26.90 | 27.20 | 27.20 | 1.12% | 8,520 |
| Jul 22, 2025 | 26.60 | 27.00 | 26.60 | 26.90 | 26.90 | 0.56% | 50,517 |
| Jul 21, 2025 | 27.00 | 27.00 | 26.60 | 26.75 | 26.75 | -1.29% | 4,092 |
| Jul 18, 2025 | 27.65 | 27.65 | 27.00 | 27.10 | 27.10 | -1.99% | 3,836 |
| Jul 17, 2025 | 27.20 | 28.00 | 27.00 | 27.65 | 27.65 | -0.18% | 9,672 |
| Jul 16, 2025 | 27.75 | 28.00 | 26.80 | 27.70 | 27.70 | 1.84% | 8,450 |
| Jul 15, 2025 | 26.75 | 27.80 | 26.75 | 27.20 | 27.20 | 1.68% | 15,053 |
| Jul 14, 2025 | 27.30 | 27.30 | 26.60 | 26.75 | 26.75 | -2.01% | 9,990 |
| Jul 11, 2025 | 27.15 | 27.75 | 27.10 | 27.30 | 27.30 | 0.55% | 1,700 |
| Jul 10, 2025 | 27.90 | 27.90 | 27.15 | 27.15 | 27.15 | -1.81% | 10,866 |
| Jul 9, 2025 | 27.30 | 27.95 | 26.90 | 27.65 | 27.65 | 1.65% | 6,663 |
| Jul 8, 2025 | 27.60 | 27.65 | 26.55 | 27.20 | 27.20 | -2.51% | 55,971 |
| Jul 7, 2025 | 27.55 | 28.00 | 27.45 | 27.90 | 27.90 | 1.27% | 23,730 |
| Jul 4, 2025 | 26.85 | 28.00 | 26.80 | 27.55 | 27.55 | 2.42% | 15,040 |
| Jul 3, 2025 | 25.60 | 27.00 | 25.60 | 26.90 | 26.90 | 4.47% | 40,277 |
| Jul 2, 2025 | 26.00 | 26.15 | 25.50 | 25.75 | 25.75 | 0.39% | 5,885 |