Railcare Group AB (publ) (STO:RAIL)
Sweden · Delayed Price · Currency is SEK 29.95
-0.15 (-0.50%)
Jan 21, 2026, 2:19 PM CET
Railcare Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 30.10 | 30.20 | 29.30 | 29.60 | - | -1.66% | 3,703 |
| Jan 20, 2026 | 29.75 | 30.20 | 29.00 | 30.10 | 30.10 | -0.99% | 43,442 |
| Jan 19, 2026 | 30.20 | 30.90 | 29.50 | 30.40 | 30.40 | 0.50% | 28,742 |
| Jan 16, 2026 | 29.90 | 30.25 | 29.90 | 30.25 | 30.25 | 0.17% | 5,252 |
| Jan 15, 2026 | 30.40 | 30.70 | 29.70 | 30.20 | 30.20 | -1.63% | 25,818 |
| Jan 14, 2026 | 30.40 | 30.90 | 30.10 | 30.70 | 30.70 | - | 12,942 |
| Jan 13, 2026 | 30.50 | 31.00 | 30.35 | 30.70 | 30.70 | 0.33% | 20,029 |
| Jan 12, 2026 | 29.35 | 30.90 | 29.35 | 30.60 | 30.60 | 4.26% | 30,935 |
| Jan 9, 2026 | 29.00 | 29.50 | 29.00 | 29.35 | 29.35 | 1.38% | 8,811 |
| Jan 8, 2026 | 29.95 | 29.95 | 28.85 | 28.95 | 28.95 | -1.70% | 23,770 |
| Jan 7, 2026 | 29.00 | 29.75 | 28.95 | 29.45 | 29.45 | 1.55% | 13,291 |
| Jan 5, 2026 | 28.95 | 30.00 | 28.90 | 29.00 | 29.00 | 0.17% | 18,249 |
| Jan 2, 2026 | 28.80 | 29.25 | 28.50 | 28.95 | 28.95 | 0.70% | 24,669 |
| Dec 30, 2025 | 28.85 | 29.35 | 28.70 | 28.75 | 28.75 | - | 6,411 |
| Dec 29, 2025 | 28.35 | 28.90 | 28.10 | 28.75 | 28.75 | 0.70% | 11,764 |
| Dec 23, 2025 | 28.65 | 28.95 | 28.30 | 28.55 | 28.55 | -0.87% | 4,427 |
| Dec 22, 2025 | 28.25 | 29.25 | 28.25 | 28.80 | 28.80 | 1.77% | 8,376 |
| Dec 19, 2025 | 28.80 | 28.80 | 28.00 | 28.30 | 28.30 | -1.74% | 9,018 |
| Dec 18, 2025 | 29.25 | 29.25 | 28.60 | 28.80 | 28.80 | -1.71% | 11,424 |
| Dec 17, 2025 | 28.85 | 29.65 | 28.75 | 29.30 | 29.30 | 1.74% | 10,703 |
| Dec 16, 2025 | 28.70 | 28.90 | 28.60 | 28.80 | 28.80 | -0.35% | 5,507 |
| Dec 15, 2025 | 28.90 | 28.90 | 28.60 | 28.90 | 28.90 | 0.70% | 7,087 |
| Dec 12, 2025 | 28.60 | 29.00 | 28.55 | 28.70 | 28.70 | 0.53% | 11,757 |
| Dec 11, 2025 | 28.05 | 28.90 | 28.05 | 28.55 | 28.55 | 1.96% | 12,093 |
| Dec 10, 2025 | 28.10 | 28.40 | 28.00 | 28.00 | 28.00 | -0.53% | 8,975 |
| Dec 9, 2025 | 28.30 | 28.40 | 28.05 | 28.15 | 28.15 | -0.53% | 8,721 |
| Dec 8, 2025 | 28.60 | 28.80 | 28.20 | 28.30 | 28.30 | -1.74% | 8,555 |
| Dec 5, 2025 | 28.55 | 28.95 | 28.30 | 28.80 | 28.80 | 0.17% | 1,228 |
| Dec 4, 2025 | 29.00 | 29.00 | 28.40 | 28.75 | 28.75 | -0.69% | 12,220 |
| Dec 3, 2025 | 28.90 | 29.00 | 28.50 | 28.95 | 28.95 | 0.17% | 5,133 |
| Dec 2, 2025 | 28.90 | 29.00 | 28.20 | 28.90 | 28.90 | -0.17% | 4,520 |
| Dec 1, 2025 | 28.80 | 29.00 | 28.80 | 28.95 | 28.95 | -0.17% | 9,594 |
| Nov 28, 2025 | 29.30 | 29.30 | 28.55 | 29.00 | 29.00 | -0.34% | 9,376 |
| Nov 27, 2025 | 28.80 | 29.20 | 28.80 | 29.10 | 29.10 | 1.04% | 21,258 |
| Nov 26, 2025 | 28.60 | 29.00 | 27.90 | 28.80 | 28.80 | 0.52% | 6,703 |
| Nov 25, 2025 | 28.70 | 28.75 | 28.15 | 28.65 | 28.65 | -0.52% | 4,958 |
| Nov 24, 2025 | 29.05 | 29.30 | 28.00 | 28.80 | 28.80 | -0.69% | 34,834 |
| Nov 21, 2025 | 28.45 | 29.15 | 27.65 | 29.00 | 29.00 | 1.75% | 13,406 |
| Nov 20, 2025 | 28.60 | 28.70 | 27.95 | 28.50 | 28.50 | 0.53% | 3,498 |
| Nov 19, 2025 | 29.00 | 29.15 | 28.05 | 28.35 | 28.35 | -2.24% | 6,005 |
| Nov 18, 2025 | 29.00 | 29.25 | 27.90 | 29.00 | 29.00 | - | 11,723 |
| Nov 17, 2025 | 28.20 | 29.00 | 28.20 | 29.00 | 29.00 | 2.65% | 11,347 |
| Nov 14, 2025 | 28.05 | 28.55 | 27.45 | 28.25 | 28.25 | -0.53% | 5,873 |
| Nov 13, 2025 | 28.20 | 29.00 | 27.70 | 28.40 | 28.40 | - | 10,716 |
| Nov 12, 2025 | 28.25 | 28.75 | 28.10 | 28.40 | 28.40 | 0.35% | 2,630 |
| Nov 11, 2025 | 29.30 | 29.30 | 28.25 | 28.30 | 28.30 | -3.41% | 14,635 |
| Nov 10, 2025 | 29.20 | 29.95 | 29.15 | 29.30 | 29.30 | 0.51% | 9,804 |
| Nov 7, 2025 | 28.10 | 29.60 | 28.00 | 29.15 | 29.15 | 3.74% | 57,796 |
| Nov 6, 2025 | 28.35 | 29.00 | 27.70 | 28.10 | 28.10 | 5.44% | 57,899 |
| Nov 5, 2025 | 26.50 | 26.95 | 26.15 | 26.65 | 26.65 | 0.19% | 7,192 |