Railcare Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2026	36.10	36.10	35.60	36.00	36.00	1.12%	4,593
Jun 23, 2026	35.30	36.00	35.20	35.60	35.60	0.28%	17,488
Jun 22, 2026	35.80	36.10	35.10	35.50	35.50	-1.39%	6,696
Jun 18, 2026	35.00	36.00	34.80	36.00	36.00	2.56%	11,829
Jun 17, 2026	36.00	36.00	34.80	35.10	35.10	-3.04%	16,897
Jun 16, 2026	36.00	36.20	35.50	36.20	36.20	0.56%	10,710
Jun 15, 2026	35.30	36.30	35.20	36.00	36.00	0.84%	43,051
Jun 12, 2026	35.50	36.20	35.30	35.70	35.70	0.85%	10,989
Jun 11, 2026	35.00	35.70	34.90	35.40	35.40	1.14%	6,805
Jun 10, 2026	35.10	35.60	34.60	35.00	35.00	-0.85%	32,442
Jun 9, 2026	35.70	35.70	35.00	35.30	35.30	-1.67%	17,133
Jun 8, 2026	35.80	35.90	35.30	35.90	35.90	-0.28%	8,640
Jun 5, 2026	35.70	36.20	35.60	36.00	36.00	0.84%	3,672
Jun 4, 2026	35.50	36.30	35.50	35.70	35.70	0.56%	23,433
Jun 3, 2026	36.10	36.20	35.10	35.50	35.50	-1.39%	31,812
Jun 2, 2026	36.00	36.00	35.40	36.00	36.00	-0.28%	41,349
Jun 1, 2026	35.40	36.20	35.20	36.10	36.10	1.98%	58,078
May 29, 2026	34.50	35.40	34.40	35.40	35.40	2.91%	23,511
May 28, 2026	34.20	34.90	33.80	34.40	34.40	1.47%	49,069
May 27, 2026	34.30	34.40	33.50	33.90	33.90	-0.29%	16,506
May 26, 2026	34.10	34.30	33.90	34.00	34.00	-	6,793
May 25, 2026	33.50	34.40	33.00	34.00	34.00	2.72%	21,600
May 22, 2026	33.30	34.20	33.10	33.10	33.10	-0.60%	16,988
May 21, 2026	34.10	34.20	33.10	33.30	33.30	-1.48%	16,298
May 20, 2026	34.00	34.30	33.80	33.80	33.80	-0.59%	11,298
May 19, 2026	33.50	34.00	32.80	34.00	34.00	2.10%	18,198
May 18, 2026	34.00	34.10	33.20	33.30	33.30	-1.19%	10,506
May 15, 2026	34.10	34.80	33.70	33.70	33.70	-	18,391
May 13, 2026	35.10	35.10	33.60	33.70	33.70	-2.03%	11,188
May 12, 2026	34.70	34.70	33.90	34.40	34.40	0.88%	12,374
May 11, 2026	35.40	35.40	34.10	34.10	34.10	-3.40%	52,904
May 8, 2026	34.60	35.50	34.50	35.30	35.30	4.13%	43,198
May 7, 2026	34.00	36.00	33.90	34.60	33.90	6.46%	89,542
May 6, 2026	32.10	32.80	32.10	32.50	31.84	1.25%	43,949
May 5, 2026	31.90	32.10	31.40	32.10	31.45	0.63%	35,400
May 4, 2026	31.50	32.20	31.00	31.90	31.25	1.27%	71,561
Apr 30, 2026	31.40	31.50	31.10	31.50	30.86	0.64%	6,045
Apr 29, 2026	31.10	31.40	30.90	31.30	30.67	0.97%	12,513
Apr 28, 2026	31.10	31.40	31.00	31.00	30.37	0.32%	29,267
Apr 27, 2026	30.30	31.00	30.20	30.90	30.27	3.34%	17,141
Apr 24, 2026	30.40	30.50	29.60	29.90	29.30	-1.64%	15,749
Apr 23, 2026	30.90	31.60	30.10	30.40	29.78	-1.30%	33,285
Apr 22, 2026	29.70	31.40	29.50	30.80	30.18	2.67%	77,353
Apr 21, 2026	30.00	30.80	29.70	30.00	29.39	1.01%	100,526
Apr 20, 2026	29.30	30.00	28.60	29.70	29.10	1.37%	35,572
Apr 17, 2026	28.80	29.50	28.10	29.30	28.71	2.45%	15,777
Apr 16, 2026	29.00	29.10	28.40	28.60	28.02	-0.69%	14,251
Apr 15, 2026	28.50	28.80	28.40	28.80	28.22	1.05%	3,129
Apr 14, 2026	28.20	28.50	28.10	28.50	27.92	-	18,929
Apr 13, 2026	28.30	28.50	27.90	28.50	27.92	-	6,170