Railcare Group AB (publ) (STO:RAIL)
Sweden
· Delayed Price · Currency is SEK 28.80
+0.05 (0.17%)
At close: Dec 5, 2025
Railcare Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 26.45 | 26.75 | 26.30 | 26.35 | 26.35 | -0.57% | 5,115 |
| Oct 9, 2025 | 26.35 | 26.85 | 26.35 | 26.50 | 26.50 | 0.19% | 8,128 |
| Oct 8, 2025 | 26.95 | 27.00 | 26.30 | 26.45 | 26.45 | -2.04% | 8,353 |
| Oct 7, 2025 | 27.05 | 27.05 | 26.70 | 27.00 | 27.00 | -0.37% | 3,918 |
| Oct 6, 2025 | 27.50 | 27.50 | 27.00 | 27.10 | 27.10 | -2.52% | 3,522 |
| Oct 3, 2025 | 27.60 | 27.80 | 26.55 | 27.80 | 27.80 | 0.54% | 10,656 |
| Oct 2, 2025 | 28.50 | 28.50 | 27.05 | 27.65 | 27.65 | -3.66% | 30,804 |
| Oct 1, 2025 | 27.90 | 28.95 | 27.90 | 28.70 | 28.70 | 3.61% | 40,702 |
| Sep 30, 2025 | 27.80 | 27.95 | 27.40 | 27.70 | 27.70 | 4.53% | 29,053 |
| Sep 29, 2025 | 26.65 | 26.80 | 26.25 | 26.50 | 26.50 | -0.19% | 5,444 |