Railcare Group AB (publ) (STO:RAIL)
Sweden · Delayed Price · Currency is SEK 29.60
-1.10 (-3.58%)
Nov 2, 2026, 4:01 PM CET
Railcare Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 30.70 | 30.70 | 29.40 | 29.60 | 29.60 | -3.58% | 18,737 |
| Oct 30, 2026 | 30.30 | 30.70 | 30.10 | 30.70 | 30.70 | -0.65% | 2,344 |
| Oct 29, 2026 | 30.00 | 30.90 | 29.60 | 30.90 | 30.90 | 2.66% | 8,017 |
| Oct 28, 2026 | 30.30 | 30.40 | 29.70 | 30.10 | 30.10 | -0.99% | 5,932 |
| Oct 27, 2026 | 29.90 | 30.50 | 29.60 | 30.40 | 30.40 | 2.01% | 10,739 |
| Oct 26, 2026 | 30.00 | 30.00 | 29.20 | 29.80 | 29.80 | - | 19,851 |
| Oct 23, 2026 | 28.10 | 30.90 | 27.70 | 29.80 | 29.80 | 6.43% | 55,791 |
| Oct 22, 2026 | 27.90 | 28.00 | 27.50 | 28.00 | 28.00 | - | 24,044 |
| Oct 21, 2026 | 28.30 | 28.40 | 27.70 | 28.00 | 28.00 | -1.41% | 22,046 |
| Oct 20, 2026 | 28.10 | 28.40 | 28.10 | 28.40 | 28.40 | 1.07% | 4,791 |
| Oct 19, 2026 | 29.00 | 29.00 | 28.10 | 28.10 | 28.10 | -3.10% | 11,149 |
| Oct 16, 2026 | 28.50 | 29.00 | 28.30 | 29.00 | 29.00 | 1.40% | 6,104 |
| Oct 15, 2026 | 28.50 | 28.70 | 28.20 | 28.60 | 28.60 | -0.35% | 4,911 |
| Oct 14, 2026 | 28.10 | 28.70 | 28.00 | 28.70 | 28.70 | 2.14% | 8,070 |
| Oct 13, 2026 | 29.20 | 29.30 | 28.10 | 28.10 | 28.10 | -4.42% | 35,431 |
| Oct 12, 2026 | 28.90 | 29.40 | 28.80 | 29.40 | 29.40 | 1.73% | 9,583 |
| Oct 9, 2026 | 29.50 | 29.60 | 28.90 | 28.90 | 28.90 | - | 14,352 |
| Oct 8, 2026 | 29.20 | 29.20 | 28.40 | 28.90 | 28.90 | -1.03% | 18,642 |
| Oct 7, 2026 | 29.10 | 29.60 | 29.00 | 29.20 | 29.20 | - | 14,774 |
| Oct 6, 2026 | 30.40 | 30.50 | 28.80 | 29.20 | 29.20 | -4.26% | 57,840 |
| Oct 5, 2026 | 29.60 | 30.50 | 29.50 | 30.50 | 30.50 | 2.69% | 15,829 |
| Oct 2, 2026 | 29.60 | 29.80 | 29.20 | 29.70 | 29.70 | - | 41,310 |
| Oct 1, 2026 | 29.90 | 30.00 | 29.30 | 29.70 | 29.70 | -1.00% | 24,771 |
| Sep 30, 2026 | 30.00 | 30.60 | 30.00 | 30.00 | 30.00 | -1.64% | 12,627 |
| Sep 29, 2026 | 30.10 | 30.60 | 30.10 | 30.50 | 30.50 | 1.67% | 13,859 |
| Sep 28, 2026 | 30.20 | 30.20 | 29.50 | 30.00 | 30.00 | -0.66% | 20,939 |
| Sep 25, 2026 | 29.80 | 30.50 | 29.70 | 30.20 | 30.20 | 1.34% | 14,617 |
| Sep 24, 2026 | 29.90 | 30.60 | 29.70 | 29.80 | 29.80 | - | 8,547 |
| Sep 23, 2026 | 29.90 | 30.40 | 29.80 | 29.80 | 29.80 | -0.33% | 7,144 |
| Sep 22, 2026 | 30.40 | 30.50 | 29.60 | 29.90 | 29.90 | -2.29% | 27,430 |
| Sep 21, 2026 | 30.70 | 31.00 | 30.40 | 30.60 | 30.60 | 0.66% | 9,517 |
| Sep 18, 2026 | 30.20 | 30.70 | 30.00 | 30.40 | 30.40 | 1.33% | 10,265 |
| Sep 17, 2026 | 29.70 | 30.80 | 29.50 | 30.00 | 30.00 | 1.01% | 22,409 |
| Sep 16, 2026 | 29.90 | 30.40 | 29.70 | 29.70 | 29.70 | -0.67% | 9,941 |
| Sep 15, 2026 | 29.20 | 29.90 | 29.00 | 29.90 | 29.90 | 1.70% | 14,884 |
| Sep 14, 2026 | 29.00 | 29.50 | 28.90 | 29.40 | 29.40 | 1.38% | 6,828 |
| Sep 11, 2026 | 29.10 | 29.40 | 29.00 | 29.00 | 29.00 | -0.34% | 33,206 |
| Sep 10, 2026 | 29.90 | 30.00 | 29.10 | 29.10 | 29.10 | -2.68% | 25,964 |
| Sep 9, 2026 | 30.70 | 30.70 | 29.80 | 29.90 | 29.90 | -2.61% | 15,322 |
| Sep 8, 2026 | 29.90 | 30.70 | 29.10 | 30.70 | 30.70 | 4.07% | 32,997 |
| Sep 7, 2026 | 29.40 | 30.00 | 29.20 | 29.50 | 29.50 | 0.34% | 21,921 |
| Sep 4, 2026 | 30.30 | 30.70 | 29.20 | 29.40 | 29.40 | -2.97% | 45,874 |
| Sep 3, 2026 | 29.80 | 30.90 | 29.80 | 30.30 | 30.30 | 1.68% | 25,821 |
| Sep 2, 2026 | 30.00 | 30.40 | 29.20 | 29.80 | 29.80 | 1.36% | 20,039 |
| Sep 1, 2026 | 29.80 | 30.50 | 28.70 | 29.40 | 29.40 | -1.34% | 137,929 |
| Aug 31, 2026 | 30.00 | 31.40 | 29.80 | 29.80 | 29.80 | -1.97% | 36,036 |
| Aug 28, 2026 | 31.10 | 31.60 | 30.10 | 30.40 | 30.40 | -2.25% | 30,351 |
| Aug 27, 2026 | 32.50 | 32.50 | 30.80 | 31.10 | 31.10 | -4.31% | 49,893 |
| Aug 26, 2026 | 33.60 | 33.70 | 31.70 | 32.50 | 32.50 | -3.56% | 29,302 |
| Aug 25, 2026 | 34.30 | 34.80 | 33.20 | 33.70 | 33.70 | -0.59% | 8,932 |