Railcare Group AB (publ) (STO:RAIL)
Sweden
· Delayed Price · Currency is SEK 28.50
-0.05 (-0.18%)
Mar 9, 2026, 5:00 PM CET
Railcare Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 28.00 | 28.55 | 27.90 | 28.50 | 28.50 | -0.18% | 11,402 |
| Mar 6, 2026 | 27.90 | 28.55 | 27.85 | 28.55 | 28.55 | 1.96% | 12,936 |
| Mar 5, 2026 | 28.30 | 28.35 | 27.95 | 28.00 | 28.00 | -1.41% | 9,972 |
| Mar 4, 2026 | 27.85 | 28.55 | 27.85 | 28.40 | 28.40 | 0.53% | 6,411 |
| Mar 3, 2026 | 28.05 | 28.55 | 27.70 | 28.25 | 28.25 | 0.18% | 10,455 |
| Mar 2, 2026 | 28.40 | 28.90 | 27.90 | 28.20 | 28.20 | -2.59% | 16,445 |
| Feb 27, 2026 | 28.90 | 29.45 | 28.35 | 28.95 | 28.95 | 0.35% | 26,986 |
| Feb 26, 2026 | 29.50 | 29.85 | 28.85 | 28.85 | 28.85 | -0.35% | 49,739 |
| Feb 25, 2026 | 28.75 | 29.45 | 28.45 | 28.95 | 28.95 | 0.87% | 7,310 |
| Feb 24, 2026 | 28.15 | 29.45 | 28.15 | 28.70 | 28.70 | 2.50% | 16,876 |
| Feb 23, 2026 | 29.45 | 29.45 | 28.00 | 28.00 | 28.00 | -5.08% | 40,025 |
| Feb 20, 2026 | 29.80 | 29.95 | 27.85 | 29.50 | 29.50 | -1.01% | 39,299 |
| Feb 19, 2026 | 29.95 | 30.05 | 29.30 | 29.80 | 29.80 | -0.50% | 8,285 |
| Feb 18, 2026 | 30.25 | 30.25 | 28.75 | 29.95 | 29.95 | 0.17% | 11,372 |
| Feb 17, 2026 | 29.85 | 30.40 | 29.50 | 29.90 | 29.90 | 0.34% | 9,893 |
| Feb 16, 2026 | 30.00 | 30.65 | 29.65 | 29.80 | 29.80 | -0.33% | 7,945 |
| Feb 13, 2026 | 30.90 | 31.45 | 29.50 | 29.90 | 29.90 | -2.92% | 29,929 |
| Feb 12, 2026 | 31.05 | 31.10 | 30.10 | 30.80 | 30.80 | -2.38% | 56,543 |
| Feb 11, 2026 | 31.60 | 32.25 | 31.55 | 31.55 | 31.55 | -1.25% | 16,529 |
| Feb 10, 2026 | 32.00 | 32.30 | 31.50 | 31.95 | 31.95 | -0.16% | 30,064 |
| Feb 9, 2026 | 31.55 | 32.05 | 31.45 | 32.00 | 32.00 | 1.43% | 29,627 |
| Feb 6, 2026 | 31.00 | 31.75 | 30.55 | 31.55 | 31.55 | 1.77% | 17,427 |
| Feb 5, 2026 | 31.60 | 31.90 | 30.65 | 31.00 | 31.00 | -2.36% | 8,717 |
| Feb 4, 2026 | 31.50 | 31.80 | 31.35 | 31.75 | 31.75 | 0.79% | 28,215 |
| Feb 3, 2026 | 31.40 | 31.50 | 30.75 | 31.50 | 31.50 | 0.32% | 25,602 |
| Feb 2, 2026 | 31.15 | 31.50 | 31.15 | 31.40 | 31.40 | 1.29% | 26,859 |
| Jan 30, 2026 | 31.10 | 31.15 | 31.00 | 31.00 | 31.00 | -0.48% | 13,361 |
| Jan 29, 2026 | 31.40 | 31.50 | 31.00 | 31.15 | 31.15 | -0.80% | 20,867 |
| Jan 28, 2026 | 31.00 | 31.40 | 31.00 | 31.40 | 31.40 | 1.29% | 9,302 |
| Jan 27, 2026 | 31.30 | 31.45 | 30.50 | 31.00 | 31.00 | -0.32% | 18,231 |
| Jan 26, 2026 | 30.90 | 31.25 | 30.70 | 31.10 | 31.10 | 0.97% | 13,141 |
| Jan 23, 2026 | 30.65 | 31.50 | 30.60 | 30.80 | 30.80 | 0.82% | 18,384 |
| Jan 22, 2026 | 30.15 | 30.70 | 29.60 | 30.55 | 30.55 | 2.17% | 19,903 |
| Jan 21, 2026 | 30.10 | 30.20 | 29.30 | 29.90 | 29.90 | -0.66% | 6,795 |
| Jan 20, 2026 | 29.75 | 30.20 | 29.00 | 30.10 | 30.10 | -0.99% | 43,442 |
| Jan 19, 2026 | 30.20 | 30.90 | 29.50 | 30.40 | 30.40 | 0.50% | 28,742 |
| Jan 16, 2026 | 29.90 | 30.25 | 29.90 | 30.25 | 30.25 | 0.17% | 5,252 |
| Jan 15, 2026 | 30.40 | 30.70 | 29.70 | 30.20 | 30.20 | -1.63% | 25,818 |
| Jan 14, 2026 | 30.40 | 30.90 | 30.10 | 30.70 | 30.70 | - | 12,942 |
| Jan 13, 2026 | 30.50 | 31.00 | 30.35 | 30.70 | 30.70 | 0.33% | 20,029 |
| Jan 12, 2026 | 29.35 | 30.90 | 29.35 | 30.60 | 30.60 | 4.26% | 30,935 |
| Jan 9, 2026 | 29.00 | 29.50 | 29.00 | 29.35 | 29.35 | 1.38% | 8,811 |
| Jan 8, 2026 | 29.95 | 29.95 | 28.85 | 28.95 | 28.95 | -1.70% | 23,770 |
| Jan 7, 2026 | 29.00 | 29.75 | 28.95 | 29.45 | 29.45 | 1.55% | 13,291 |
| Jan 5, 2026 | 28.95 | 30.00 | 28.90 | 29.00 | 29.00 | 0.17% | 18,249 |
| Jan 2, 2026 | 28.80 | 29.25 | 28.50 | 28.95 | 28.95 | 0.70% | 24,669 |
| Dec 30, 2025 | 28.85 | 29.35 | 28.70 | 28.75 | 28.75 | - | 6,411 |
| Dec 29, 2025 | 28.35 | 28.90 | 28.10 | 28.75 | 28.75 | 0.70% | 11,764 |
| Dec 23, 2025 | 28.65 | 28.95 | 28.30 | 28.55 | 28.55 | -0.87% | 4,427 |
| Dec 22, 2025 | 28.25 | 29.25 | 28.25 | 28.80 | 28.80 | 1.77% | 8,376 |
| Dec 19, 2025 | 28.80 | 28.80 | 28.00 | 28.30 | 28.30 | -1.74% | 9,018 |
| Dec 18, 2025 | 29.25 | 29.25 | 28.60 | 28.80 | 28.80 | -1.71% | 11,424 |
| Dec 17, 2025 | 28.85 | 29.65 | 28.75 | 29.30 | 29.30 | 1.74% | 10,703 |
| Dec 16, 2025 | 28.70 | 28.90 | 28.60 | 28.80 | 28.80 | -0.35% | 5,507 |
| Dec 15, 2025 | 28.90 | 28.90 | 28.60 | 28.90 | 28.90 | 0.70% | 7,087 |
| Dec 12, 2025 | 28.60 | 29.00 | 28.55 | 28.70 | 28.70 | 0.53% | 11,757 |
| Dec 11, 2025 | 28.05 | 28.90 | 28.05 | 28.55 | 28.55 | 1.96% | 12,093 |
| Dec 10, 2025 | 28.10 | 28.40 | 28.00 | 28.00 | 28.00 | -0.53% | 8,975 |
| Dec 9, 2025 | 28.30 | 28.40 | 28.05 | 28.15 | 28.15 | -0.53% | 8,721 |
| Dec 8, 2025 | 28.60 | 28.80 | 28.20 | 28.30 | 28.30 | -1.74% | 8,555 |
| Dec 5, 2025 | 28.55 | 28.95 | 28.30 | 28.80 | 28.80 | 0.17% | 1,228 |
| Dec 4, 2025 | 29.00 | 29.00 | 28.40 | 28.75 | 28.75 | -0.69% | 12,220 |
| Dec 3, 2025 | 28.90 | 29.00 | 28.50 | 28.95 | 28.95 | 0.17% | 5,133 |
| Dec 2, 2025 | 28.90 | 29.00 | 28.20 | 28.90 | 28.90 | -0.17% | 4,520 |
| Dec 1, 2025 | 28.80 | 29.00 | 28.80 | 28.95 | 28.95 | -0.17% | 9,594 |
| Nov 28, 2025 | 29.30 | 29.30 | 28.55 | 29.00 | 29.00 | -0.34% | 9,376 |
| Nov 27, 2025 | 28.80 | 29.20 | 28.80 | 29.10 | 29.10 | 1.04% | 21,258 |
| Nov 26, 2025 | 28.60 | 29.00 | 27.90 | 28.80 | 28.80 | 0.52% | 6,703 |
| Nov 25, 2025 | 28.70 | 28.75 | 28.15 | 28.65 | 28.65 | -0.52% | 4,958 |
| Nov 24, 2025 | 29.05 | 29.30 | 28.00 | 28.80 | 28.80 | -0.69% | 34,834 |
| Nov 21, 2025 | 28.45 | 29.15 | 27.65 | 29.00 | 29.00 | 1.75% | 13,406 |
| Nov 20, 2025 | 28.60 | 28.70 | 27.95 | 28.50 | 28.50 | 0.53% | 3,498 |
| Nov 19, 2025 | 29.00 | 29.15 | 28.05 | 28.35 | 28.35 | -2.24% | 6,005 |
| Nov 18, 2025 | 29.00 | 29.25 | 27.90 | 29.00 | 29.00 | - | 11,723 |
| Nov 17, 2025 | 28.20 | 29.00 | 28.20 | 29.00 | 29.00 | 2.65% | 11,347 |
| Nov 14, 2025 | 28.05 | 28.55 | 27.45 | 28.25 | 28.25 | -0.53% | 5,873 |
| Nov 13, 2025 | 28.20 | 29.00 | 27.70 | 28.40 | 28.40 | - | 10,716 |
| Nov 12, 2025 | 28.25 | 28.75 | 28.10 | 28.40 | 28.40 | 0.35% | 2,630 |
| Nov 11, 2025 | 29.30 | 29.30 | 28.25 | 28.30 | 28.30 | -3.41% | 14,635 |
| Nov 10, 2025 | 29.20 | 29.95 | 29.15 | 29.30 | 29.30 | 0.51% | 9,804 |
| Nov 7, 2025 | 28.10 | 29.60 | 28.00 | 29.15 | 29.15 | 3.74% | 57,796 |
| Nov 6, 2025 | 28.35 | 29.00 | 27.70 | 28.10 | 28.10 | 5.44% | 57,899 |
| Nov 5, 2025 | 26.50 | 26.95 | 26.15 | 26.65 | 26.65 | 0.19% | 7,192 |
| Nov 4, 2025 | 26.85 | 27.25 | 26.50 | 26.60 | 26.60 | -2.39% | 6,474 |
| Nov 3, 2025 | 27.00 | 28.00 | 26.80 | 27.25 | 27.25 | 0.37% | 7,482 |
| Oct 31, 2025 | 27.25 | 27.25 | 26.80 | 27.15 | 27.15 | -0.73% | 4,528 |
| Oct 30, 2025 | 27.60 | 27.60 | 27.15 | 27.35 | 27.35 | -0.91% | 6,877 |
| Oct 29, 2025 | 27.75 | 27.80 | 27.25 | 27.60 | 27.60 | - | 3,743 |
| Oct 28, 2025 | 28.00 | 28.00 | 27.00 | 27.60 | 27.60 | 0.36% | 3,764 |
| Oct 27, 2025 | 27.10 | 27.90 | 26.70 | 27.50 | 27.50 | 1.10% | 8,981 |
| Oct 24, 2025 | 26.25 | 27.25 | 26.20 | 27.20 | 27.20 | 3.82% | 11,468 |
| Oct 23, 2025 | 26.05 | 26.35 | 26.00 | 26.20 | 26.20 | 0.19% | 3,776 |
| Oct 22, 2025 | 26.30 | 26.30 | 26.00 | 26.15 | 26.15 | -0.57% | 2,068 |
| Oct 21, 2025 | 26.30 | 26.30 | 26.05 | 26.30 | 26.30 | -0.75% | 4,061 |
| Oct 20, 2025 | 26.30 | 26.60 | 26.25 | 26.50 | 26.50 | 1.15% | 2,521 |
| Oct 17, 2025 | 26.55 | 26.60 | 25.80 | 26.20 | 26.20 | -1.50% | 10,885 |
| Oct 16, 2025 | 26.20 | 26.60 | 26.20 | 26.60 | 26.60 | 0.38% | 2,789 |
| Oct 15, 2025 | 26.60 | 26.65 | 26.05 | 26.50 | 26.50 | 1.92% | 4,590 |
| Oct 14, 2025 | 26.00 | 26.45 | 25.90 | 26.00 | 26.00 | -0.38% | 7,439 |
| Oct 13, 2025 | 26.35 | 26.50 | 26.00 | 26.10 | 26.10 | -0.95% | 6,686 |