Railcare Group AB (publ) (STO:RAIL)
Sweden · Delayed Price · Currency is SEK 27.20
+0.30 (1.10%)
Aug 1, 2025, 5:29 PM CET
Railcare Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2025 | 26.05 | 26.20 | 25.65 | 25.65 | 25.65 | -0.19% | 6,292 |
| Jun 30, 2025 | 26.20 | 26.25 | 25.60 | 25.70 | 25.70 | -2.28% | 15,281 |
| Jun 27, 2025 | 26.25 | 26.30 | 25.50 | 26.30 | 26.30 | 0.96% | 12,459 |
| Jun 26, 2025 | 26.30 | 26.60 | 25.60 | 26.05 | 26.05 | -1.70% | 12,711 |
| Jun 25, 2025 | 26.80 | 26.80 | 26.30 | 26.50 | 26.50 | -0.93% | 6,299 |
| Jun 24, 2025 | 26.80 | 26.80 | 25.95 | 26.75 | 26.75 | -0.37% | 13,432 |
| Jun 23, 2025 | 26.65 | 26.85 | 25.80 | 26.85 | 26.85 | 0.94% | 30,748 |
| Jun 19, 2025 | 25.80 | 26.70 | 25.80 | 26.60 | 26.60 | 0.38% | 12,020 |
| Jun 18, 2025 | 25.85 | 26.55 | 25.60 | 26.50 | 26.50 | 2.51% | 11,875 |
| Jun 17, 2025 | 26.50 | 26.50 | 25.55 | 25.85 | 25.85 | - | 16,714 |
| Jun 16, 2025 | 26.00 | 26.25 | 25.55 | 25.85 | 25.85 | -1.34% | 18,064 |
| Jun 13, 2025 | 25.80 | 26.30 | 25.80 | 26.20 | 26.20 | 1.55% | 5,670 |
| Jun 12, 2025 | 26.25 | 26.45 | 25.80 | 25.80 | 25.80 | -1.71% | 2,583 |
| Jun 11, 2025 | 25.70 | 26.25 | 25.65 | 26.25 | 26.25 | 1.16% | 7,960 |
| Jun 10, 2025 | 25.95 | 25.95 | 25.60 | 25.95 | 25.95 | -0.19% | 12,798 |
| Jun 9, 2025 | 26.05 | 26.05 | 25.60 | 26.00 | 26.00 | - | 9,960 |
| Jun 5, 2025 | 25.55 | 26.05 | 25.15 | 26.00 | 26.00 | 1.56% | 19,489 |
| Jun 4, 2025 | 25.65 | 25.70 | 25.50 | 25.60 | 25.60 | -0.19% | 1,121 |
| Jun 3, 2025 | 25.70 | 25.80 | 25.50 | 25.65 | 25.65 | -0.19% | 4,710 |
| Jun 2, 2025 | 25.50 | 25.70 | 24.95 | 25.70 | 25.70 | 0.19% | 7,639 |
| May 30, 2025 | 25.35 | 25.75 | 25.30 | 25.65 | 25.65 | 2.40% | 7,117 |
| May 28, 2025 | 25.40 | 25.65 | 24.80 | 25.05 | 25.05 | -1.38% | 16,937 |
| May 27, 2025 | 25.65 | 25.80 | 25.40 | 25.40 | 25.40 | -2.12% | 21,680 |
| May 26, 2025 | 26.40 | 26.40 | 25.30 | 25.95 | 25.95 | - | 11,456 |
| May 23, 2025 | 25.90 | 25.95 | 25.80 | 25.95 | 25.95 | - | 6,295 |
| May 22, 2025 | 25.80 | 26.60 | 25.55 | 25.95 | 25.95 | - | 6,326 |
| May 21, 2025 | 25.90 | 26.05 | 25.75 | 25.95 | 25.95 | - | 5,186 |