Railcare Group AB (publ) (STO:RAIL)
Sweden · Delayed Price · Currency is SEK 29.70
-0.20 (-0.67%)
Sep 16, 2026, 5:29 PM CET
Railcare Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |