Railcare Group AB (publ) (STO:RAIL)
Sweden · Delayed Price · Currency is SEK 31.10
-1.40 (-4.31%)
Aug 27, 2026, 5:29 PM CET
Railcare Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 24, 2026 | 34.60 | 34.70 | 33.90 | 33.90 | 33.90 | -2.31% | 3,687 |
| Aug 21, 2026 | 34.20 | 34.70 | 33.60 | 34.70 | 34.70 | 1.46% | 9,469 |
| Aug 20, 2026 | 33.90 | 34.60 | 33.30 | 34.20 | 34.20 | 0.88% | 7,354 |
| Aug 19, 2026 | 33.80 | 33.90 | 33.00 | 33.90 | 33.90 | - | 5,407 |
| Aug 18, 2026 | 32.80 | 34.50 | 32.80 | 33.90 | 33.90 | 4.63% | 17,914 |
| Aug 17, 2026 | 33.60 | 33.60 | 31.70 | 32.40 | 32.40 | -3.86% | 60,478 |
| Aug 14, 2026 | 33.20 | 34.10 | 33.20 | 33.70 | 33.70 | 1.51% | 22,574 |
| Aug 13, 2026 | 36.50 | 36.80 | 32.60 | 33.20 | 33.20 | -7.26% | 83,350 |
| Aug 12, 2026 | 36.80 | 37.80 | 35.80 | 35.80 | 35.80 | -1.38% | 17,879 |
| Aug 11, 2026 | 36.20 | 36.70 | 35.90 | 36.30 | 36.30 | - | 17,452 |
| Aug 10, 2026 | 37.40 | 37.50 | 36.30 | 36.30 | 36.30 | -2.94% | 11,832 |
| Aug 7, 2026 | 36.70 | 37.50 | 36.40 | 37.40 | 37.40 | 3.03% | 18,801 |
| Aug 6, 2026 | 37.10 | 37.30 | 36.10 | 36.30 | 36.30 | -1.89% | 10,994 |
| Aug 5, 2026 | 36.90 | 37.40 | 36.20 | 37.00 | 37.00 | 0.82% | 10,160 |
| Aug 4, 2026 | 36.80 | 36.80 | 36.10 | 36.70 | 36.70 | -0.54% | 7,481 |
| Aug 3, 2026 | 36.80 | 37.50 | 36.20 | 36.90 | 36.90 | -1.07% | 14,625 |
| Jul 31, 2026 | 36.70 | 37.80 | 35.90 | 37.30 | 37.30 | 0.27% | 12,275 |
| Jul 30, 2026 | 36.10 | 37.50 | 35.80 | 37.20 | 37.20 | 2.20% | 17,809 |
| Jul 29, 2026 | 36.60 | 36.60 | 35.80 | 36.40 | 36.40 | -0.55% | 7,589 |
| Jul 28, 2026 | 37.00 | 37.50 | 36.40 | 36.60 | 36.60 | -2.14% | 3,947 |
| Jul 27, 2026 | 37.60 | 37.60 | 36.60 | 37.40 | 37.40 | -0.27% | 10,081 |
| Jul 24, 2026 | 37.50 | 37.70 | 36.90 | 37.50 | 37.50 | - | 7,161 |
| Jul 23, 2026 | 37.60 | 37.70 | 36.90 | 37.50 | 37.50 | - | 3,748 |
| Jul 22, 2026 | 37.90 | 37.90 | 37.10 | 37.50 | 37.50 | -1.06% | 3,329 |
| Jul 21, 2026 | 37.90 | 38.00 | 37.30 | 37.90 | 37.90 | - | 9,187 |
| Jul 20, 2026 | 37.70 | 38.00 | 37.40 | 37.90 | 37.90 | 0.53% | 12,426 |
| Jul 17, 2026 | 37.30 | 37.70 | 37.00 | 37.70 | 37.70 | 1.89% | 3,182 |
| Jul 16, 2026 | 36.90 | 37.70 | 36.90 | 37.00 | 37.00 | -1.07% | 4,052 |
| Jul 15, 2026 | 37.70 | 37.70 | 37.20 | 37.40 | 37.40 | -0.80% | 4,546 |
| Jul 14, 2026 | 37.90 | 37.90 | 37.20 | 37.70 | 37.70 | -0.53% | 4,729 |
| Jul 13, 2026 | 37.60 | 37.90 | 37.10 | 37.90 | 37.90 | 0.80% | 54,517 |
| Jul 10, 2026 | 37.30 | 37.70 | 37.10 | 37.60 | 37.60 | 0.80% | 6,329 |
| Jul 9, 2026 | 37.20 | 37.70 | 36.90 | 37.30 | 37.30 | -0.80% | 13,321 |
| Jul 8, 2026 | 37.80 | 38.00 | 37.00 | 37.60 | 37.60 | - | 22,919 |
| Jul 7, 2026 | 36.20 | 37.70 | 36.20 | 37.60 | 37.60 | 4.16% | 60,354 |
| Jul 6, 2026 | 36.00 | 36.20 | 35.60 | 36.10 | 36.10 | 0.28% | 27,091 |
| Jul 3, 2026 | 35.80 | 36.00 | 35.10 | 36.00 | 36.00 | 0.56% | 20,257 |
| Jul 2, 2026 | 36.00 | 36.00 | 35.50 | 35.80 | 35.80 | 0.28% | 15,386 |
| Jul 1, 2026 | 36.00 | 36.00 | 35.70 | 35.70 | 35.70 | -0.83% | 6,939 |
| Jun 30, 2026 | 35.80 | 36.10 | 34.60 | 36.00 | 36.00 | 0.56% | 6,888 |
| Jun 29, 2026 | 36.10 | 36.20 | 35.20 | 35.80 | 35.80 | - | 17,849 |
| Jun 26, 2026 | 35.50 | 36.00 | 35.30 | 35.80 | 35.80 | 0.85% | 5,970 |
| Jun 25, 2026 | 36.00 | 36.20 | 35.30 | 35.50 | 35.50 | -1.39% | 10,421 |
| 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 |