Railcare

RAILG
🏛️ sweden →
27.70
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 22.40 22.60 22.15 22.60 0.0M
2021-12-29 22.20 22.40 21.75 22.40 0.0M
2021-12-28 22.05 22.20 21.90 22.20 0.0M
2021-12-27 22.05 22.05 21.60 22.05 0.0M
2021-12-23 22.20 22.20 21.80 22.05 0.0M
2021-12-22 22.00 22.25 21.90 22.20 0.0M
2021-12-21 22.00 22.15 22.00 22.10 0.0M
2021-12-20 21.90 21.90 21.40 21.90 0.0M
2021-12-17 22.00 22.15 21.60 21.90 0.0M
2021-12-16 22.00 22.40 21.90 22.00 0.0M
2021-12-15 22.10 22.45 21.70 21.75 0.0M
2021-12-14 22.40 22.50 21.85 22.00 0.0M
2021-12-13 22.15 22.50 21.85 22.10 0.0M
2021-12-10 22.10 22.55 22.10 22.15 0.0M
2021-12-09 22.65 22.85 21.95 22.00 0.0M
2021-12-08 23.50 23.50 22.15 22.30 0.0M
2021-12-07 21.55 23.45 20.80 22.35 0.2M
2021-12-06 21.70 22.30 21.00 21.55 0.0M
2021-12-03 22.00 22.35 21.70 21.70 0.0M
2021-12-02 22.85 22.85 22.40 22.40 0.0M
2021-12-01 22.50 22.90 22.00 22.85 0.1M
2021-11-30 21.90 22.50 21.80 22.50 0.0M
2021-11-29 22.00 22.05 21.65 21.85 0.0M
2021-11-26 22.10 22.20 21.75 22.10 0.0M
2021-11-25 22.50 22.60 22.05 22.30 0.0M
2021-11-24 22.80 22.80 22.50 22.50 0.0M
2021-11-23 22.40 23.00 22.30 22.85 0.1M
2021-11-22 22.75 22.95 22.40 22.40 0.0M
2021-11-19 22.60 22.90 22.40 22.45 0.0M
2021-11-18 22.60 23.05 22.50 22.60 0.0M
2021-11-17 22.45 22.60 22.35 22.60 0.0M
2021-11-16 22.50 22.60 22.45 22.45 0.0M
2021-11-15 22.45 22.55 22.10 22.50 0.0M
2021-11-12 22.60 22.80 22.05 22.45 0.1M
2021-11-11 22.70 22.90 22.25 22.60 0.0M
2021-11-10 22.25 22.70 22.05 22.70 0.0M
2021-11-09 22.40 22.50 21.90 22.25 0.1M
2021-11-08 22.55 22.60 22.20 22.50 0.1M
2021-11-05 23.80 24.00 22.10 22.95 0.2M
2021-11-04 19.30 20.45 19.30 20.05 0.0M
2021-11-03 19.22 19.72 19.22 19.32 0.0M
2021-11-02 19.36 19.50 19.14 19.22 0.0M
2021-11-01 19.30 19.82 19.20 19.22 0.0M
2021-10-29 18.96 19.18 18.80 19.18 0.0M
2021-10-28 19.12 19.18 18.84 18.96 0.0M
2021-10-27 19.48 19.50 19.08 19.12 0.0M
2021-10-26 19.40 19.48 19.20 19.48 0.0M
2021-10-25 19.14 19.40 19.08 19.40 0.0M
2021-10-22 19.18 19.36 19.02 19.14 0.0M
2021-10-21 19.40 19.48 18.80 19.20 0.1M
2021-10-20 19.74 19.74 19.00 19.38 0.1M
2021-10-19 19.74 20.25 19.72 19.72 0.0M
2021-10-18 19.90 20.10 19.30 19.72 0.0M
2021-10-15 19.90 20.45 19.90 19.96 0.0M
2021-10-14 20.25 20.35 19.76 20.35 0.0M
2021-10-13 20.85 20.85 19.98 20.25 0.0M
2021-10-12 20.40 20.95 20.35 20.40 0.0M
2021-10-11 20.95 20.95 20.35 20.40 0.0M
2021-10-08 20.55 20.95 20.40 20.60 0.0M
2021-10-07 20.35 20.55 20.35 20.40 0.1M
2021-10-06 20.40 20.50 20.35 20.35 0.1M
2021-10-05 20.75 20.95 20.35 20.35 0.0M
2021-10-04 20.45 21.25 20.35 20.75 0.0M
2021-10-01 21.10 21.10 20.45 20.45 0.0M
2021-09-30 20.35 21.20 20.35 21.10 0.0M
2021-09-29 20.70 20.90 20.35 20.35 0.0M
2021-09-28 21.35 21.35 20.65 20.70 0.0M
2021-09-27 21.10 21.40 20.80 20.95 0.0M
2021-09-24 21.00 21.35 21.00 21.10 0.0M
2021-09-23 20.60 21.05 20.55 21.05 0.0M
2021-09-22 20.40 20.70 20.35 20.60 0.0M
2021-09-21 20.40 20.55 20.35 20.35 0.0M
2021-09-20 20.35 20.55 20.35 20.50 0.1M
2021-09-17 20.05 20.30 19.96 20.25 0.0M
2021-09-16 20.00 20.25 19.96 20.05 0.0M
2021-09-15 20.00 20.15 20.00 20.00 0.0M
2021-09-14 20.40 20.40 19.96 20.00 0.0M
2021-09-13 20.55 20.70 20.30 20.40 0.0M
2021-09-10 20.50 20.60 20.35 20.55 0.0M
2021-09-09 20.45 20.55 20.15 20.50 0.0M
2021-09-08 20.35 20.60 20.35 20.45 0.0M
2021-09-07 20.60 20.60 20.30 20.40 0.0M
2021-09-06 19.80 20.50 19.80 20.15 0.0M
2021-09-03 20.30 20.40 20.00 20.15 0.0M
2021-09-02 20.05 20.40 19.82 20.30 0.0M
2021-09-01 21.00 21.00 20.05 20.10 0.0M
2021-08-31 19.72 20.95 19.72 20.85 0.1M
2021-08-30 19.90 20.15 19.52 19.72 0.0M
2021-08-27 19.96 20.10 19.90 19.90 0.0M
2021-08-26 20.25 20.35 19.76 19.90 0.0M
2021-08-25 19.96 20.45 19.76 20.25 0.0M
2021-08-24 19.60 20.05 19.60 19.82 0.0M
2021-08-23 19.90 19.92 19.40 19.60 0.1M
2021-08-20 19.80 20.00 19.32 19.78 0.1M
2021-08-19 19.60 20.30 19.00 19.76 0.3M
2021-08-18 23.00 23.40 22.80 22.95 0.1M
2021-08-17 22.90 23.35 22.70 23.00 0.1M
2021-08-16 23.75 23.75 22.70 22.85 0.1M
2021-08-13 22.85 22.85 22.15 22.60 0.0M
2021-08-12 22.25 22.45 22.15 22.35 0.0M
2021-08-11 22.65 22.70 22.30 22.30 0.0M
2021-08-10 22.40 22.70 22.20 22.60 0.0M
2021-08-09 22.35 22.50 22.20 22.35 0.0M
2021-08-06 22.45 22.70 22.25 22.30 0.0M
2021-08-05 22.40 23.20 22.40 22.45 0.0M
2021-08-04 22.50 23.00 22.35 22.35 0.1M
2021-08-03 22.70 22.90 22.60 22.70 0.1M
2021-08-02 22.40 22.75 22.30 22.70 0.0M
2021-07-30 22.20 22.55 21.95 22.50 0.0M
2021-07-29 21.60 22.50 21.45 22.45 0.1M
2021-07-28 21.50 21.95 21.35 21.60 0.0M
2021-07-27 21.85 21.90 21.35 21.70 0.0M
2021-07-26 21.60 22.00 21.30 21.70 0.0M
2021-07-23 22.15 22.15 21.60 21.60 0.0M
2021-07-22 22.00 22.15 21.60 22.15 0.0M
2021-07-21 21.60 21.90 20.70 21.60 0.0M
2021-07-20 21.80 21.80 21.45 21.65 0.0M
2021-07-19 22.45 22.45 22.00 22.00 0.0M
2021-07-16 22.50 22.50 22.10 22.45 0.0M
2021-07-15 22.70 22.70 22.40 22.60 0.0M
2021-07-14 22.60 23.15 22.60 22.70 0.0M
2021-07-13 23.00 23.00 22.45 22.60 0.0M
2021-07-12 22.95 23.20 22.30 23.20 0.0M
2021-07-09 21.90 22.25 21.55 22.25 0.0M
2021-07-08 21.50 21.65 21.30 21.50 0.0M
2021-07-07 21.45 21.60 21.20 21.50 0.0M
2021-07-06 21.35 21.60 21.00 21.00 0.0M
2021-07-05 21.40 21.55 21.25 21.35 0.0M
2021-07-02 20.85 21.60 20.70 21.40 0.1M
2021-07-01 20.75 21.00 20.65 20.85 0.0M
2021-06-30 20.65 20.90 20.60 20.85 0.0M
2021-06-29 20.70 20.90 20.60 20.90 0.0M
2021-06-28 20.95 20.95 20.65 20.70 0.0M
2021-06-24 20.80 21.10 20.80 20.95 0.0M
2021-06-23 20.50 20.80 20.50 20.70 0.0M
2021-06-22 20.80 21.00 20.80 20.85 0.0M
2021-06-21 20.90 20.90 20.70 20.80 0.0M
2021-06-18 20.80 21.00 20.80 20.90 0.0M
2021-06-17 20.70 20.90 20.65 20.80 0.0M
2021-06-16 20.95 20.95 20.50 20.50 0.0M
2021-06-15 20.50 21.00 20.50 20.65 0.0M
2021-06-14 20.90 20.95 20.50 20.50 0.0M
2021-06-11 21.00 21.30 20.95 20.95 0.0M
2021-06-10 21.05 21.10 20.80 21.00 0.0M
2021-06-09 21.05 21.10 20.85 21.10 0.0M
2021-06-08 21.10 21.10 20.70 20.95 0.0M
2021-06-07 20.80 21.15 20.75 21.10 0.0M
2021-06-04 21.00 21.00 20.80 20.80 0.0M
2021-06-03 20.50 20.95 20.45 20.70 0.1M
2021-06-02 20.35 20.45 20.15 20.15 0.1M
2021-06-01 20.50 20.65 20.35 20.35 0.1M
2021-05-31 20.40 20.70 20.40 20.65 0.0M
2021-05-28 20.20 20.80 20.20 20.40 0.1M
2021-05-27 20.75 21.00 20.40 20.40 0.1M
2021-05-26 20.70 21.20 20.50 20.60 0.1M
2021-05-25 20.95 21.20 20.60 20.70 0.0M
2021-05-24 20.95 21.20 20.70 20.95 0.0M
2021-05-21 21.50 21.50 20.90 20.90 0.0M
2021-05-20 21.35 21.45 20.95 21.40 0.1M
2021-05-19 21.30 21.35 21.00 21.30 0.0M
2021-05-18 21.30 21.30 21.00 21.15 0.0M
2021-05-17 21.20 21.45 20.75 21.00 0.0M
2021-05-14 20.70 21.50 20.70 21.10 0.0M
2021-05-12 20.55 21.50 20.55 21.15 0.0M
2021-05-11 21.15 21.95 20.70 20.85 0.1M
2021-05-10 21.85 22.00 20.90 21.15 0.1M
2021-05-07 21.00 21.20 20.70 20.85 0.0M
2021-05-06 21.20 21.60 20.75 21.00 0.1M
2021-05-05 21.40 22.00 21.25 21.25 0.1M
2021-05-04 21.50 22.00 21.00 21.40 0.4M
2021-05-03 22.65 23.20 22.30 23.00 0.1M
2021-04-30 22.50 22.70 22.05 22.60 0.0M
2021-04-29 22.50 23.00 22.00 22.00 0.1M
2021-04-28 21.85 22.15 21.60 21.90 0.1M
2021-04-27 22.55 22.55 21.70 21.85 0.2M
2021-04-26 22.80 23.10 22.40 22.55 0.1M
2021-04-23 22.80 23.20 22.25 22.55 0.1M
2021-04-22 22.95 23.50 22.70 22.90 0.1M
2021-04-21 23.20 23.20 22.50 22.90 0.1M
2021-04-20 23.80 23.80 23.10 23.30 0.0M
2021-04-19 23.15 23.25 22.90 23.00 0.1M
2021-04-16 23.40 23.75 23.10 23.15 0.2M
2021-04-15 23.75 23.75 23.20 23.40 0.0M
2021-04-14 23.45 23.60 23.20 23.45 0.0M
2021-04-13 23.50 23.55 23.25 23.45 0.0M
2021-04-12 23.10 23.70 22.80 23.30 0.1M
2021-04-09 23.00 23.65 22.80 23.10 0.1M
2021-04-08 23.25 23.30 22.90 23.00 0.1M
2021-04-07 23.55 23.70 23.20 23.35 0.0M
2021-04-06 24.60 24.60 23.15 23.50 0.1M
2021-04-01 23.15 23.20 23.00 23.10 0.0M
2021-03-31 22.60 23.00 22.60 23.00 0.0M
2021-03-30 23.20 23.35 22.80 23.00 0.1M
2021-03-29 23.00 23.45 23.00 23.20 0.0M
2021-03-26 23.20 23.70 23.20 23.55 0.0M
2021-03-25 23.60 23.80 23.15 23.20 0.0M
2021-03-24 23.80 23.90 23.50 23.70 0.0M
2021-03-23 23.70 23.85 23.40 23.80 0.0M
2021-03-22 23.45 23.75 23.35 23.70 0.0M
2021-03-19 23.90 24.05 23.00 23.40 0.1M
2021-03-18 23.65 24.30 23.55 24.10 0.1M
2021-03-17 24.45 24.45 23.60 23.60 0.0M
2021-03-16 24.05 24.30 23.80 23.85 0.0M
2021-03-15 24.40 24.40 24.05 24.05 0.0M
2021-03-12 24.35 24.50 23.80 24.40 0.0M
2021-03-11 24.20 24.50 23.85 24.35 0.1M
2021-03-10 24.20 24.55 24.05 24.20 0.0M
2021-03-09 23.70 24.30 23.70 24.00 0.0M
2021-03-08 23.95 24.00 23.50 23.70 0.0M
2021-03-05 24.15 24.55 23.80 23.80 0.1M
2021-03-04 24.40 24.50 24.15 24.15 0.0M
2021-03-03 24.40 24.50 24.20 24.50 0.0M
2021-03-02 24.90 24.90 24.30 24.40 0.0M
2021-03-01 24.30 25.40 24.30 24.90 0.0M
2021-02-26 24.70 24.70 24.00 24.20 0.1M
2021-02-25 24.80 24.80 24.25 24.50 0.0M
2021-02-24 24.20 24.80 24.20 24.80 0.0M
2021-02-23 25.15 25.20 24.35 25.00 0.0M
2021-02-22 25.50 26.25 25.30 25.30 0.1M
2021-02-19 24.80 25.70 24.20 25.20 0.2M
2021-02-18 25.10 25.55 24.30 24.90 0.3M
2021-02-17 23.05 23.15 22.30 23.05 0.0M
2021-02-16 23.00 23.40 22.90 23.30 0.1M
2021-02-15 22.60 23.30 22.35 23.00 0.0M
2021-02-12 23.70 23.70 22.30 22.30 0.1M
2021-02-11 23.70 23.80 23.20 23.25 0.0M
2021-02-10 23.45 23.70 23.25 23.70 0.0M
2021-02-09 23.20 23.50 23.00 23.50 0.0M
2021-02-08 23.35 23.45 23.00 23.40 0.0M
2021-02-05 23.35 23.45 23.20 23.35 0.0M
2021-02-04 23.40 23.65 23.25 23.25 0.0M
2021-02-03 23.40 23.60 22.80 23.40 0.0M
2021-02-02 23.40 23.50 23.15 23.40 0.0M
2021-02-01 23.75 23.75 23.30 23.40 0.0M
2021-01-29 24.15 24.15 23.45 23.75 0.0M
2021-01-28 24.00 24.10 23.35 23.70 0.0M
2021-01-27 23.55 23.70 23.45 23.45 0.0M
2021-01-26 23.70 23.70 23.45 23.55 0.0M
2021-01-25 23.55 24.45 23.45 23.55 0.0M
2021-01-22 23.55 23.75 23.50 23.50 0.0M
2021-01-21 23.70 23.85 23.50 23.50 0.0M
2021-01-20 23.55 23.95 23.55 23.85 0.0M
2021-01-19 23.75 23.75 23.50 23.50 0.0M
2021-01-18 24.15 24.15 23.50 23.75 0.0M
2021-01-15 23.80 23.95 23.50 23.75 0.0M
2021-01-14 23.75 24.00 23.65 23.95 0.0M
2021-01-13 23.70 24.10 23.55 23.75 0.0M
2021-01-12 23.90 24.20 23.20 23.70 0.1M
2021-01-11 24.00 25.45 23.50 23.70 0.1M
2021-01-08 23.70 23.90 23.60 23.85 0.0M
2021-01-07 23.20 23.85 23.20 23.70 0.0M
2021-01-05 23.80 24.00 23.65 23.80 0.0M
2021-01-04 24.10 24.10 23.65 23.80 0.0M