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
2022-12-30 19.86 19.96 19.42 19.96 0.0M
2022-12-29 19.38 19.98 19.38 19.86 0.0M
2022-12-28 20.00 20.00 19.12 19.30 0.0M
2022-12-27 19.90 20.00 19.22 20.00 0.0M
2022-12-23 19.26 19.84 19.26 19.82 0.0M
2022-12-22 19.22 19.22 18.82 19.10 0.0M
2022-12-21 19.00 19.00 18.72 18.94 0.0M
2022-12-20 18.80 19.10 18.70 18.80 0.0M
2022-12-19 19.52 19.60 19.02 19.24 0.0M
2022-12-16 19.28 19.76 19.00 19.26 0.0M
2022-12-15 19.50 19.50 19.00 19.48 0.0M
2022-12-14 20.65 20.65 19.40 19.50 0.0M
2022-12-13 20.30 20.55 20.00 20.55 0.0M
2022-12-12 20.20 20.50 20.00 20.30 0.0M
2022-12-09 20.05 20.85 20.05 20.20 0.0M
2022-12-08 20.20 20.55 20.00 20.15 0.0M
2022-12-07 20.70 20.70 20.00 20.15 0.0M
2022-12-06 20.45 20.80 20.00 20.70 0.0M
2022-12-05 20.20 20.40 20.05 20.10 0.0M
2022-12-02 21.00 21.00 19.70 20.00 0.0M
2022-12-01 19.90 20.70 19.40 20.40 0.0M
2022-11-30 19.16 19.58 18.90 19.52 0.0M
2022-11-29 19.08 19.18 18.90 19.16 0.0M
2022-11-28 19.38 19.38 18.70 19.08 0.0M
2022-11-25 19.78 19.78 18.70 18.96 0.0M
2022-11-24 19.50 19.66 18.94 19.66 0.0M
2022-11-23 19.20 19.82 18.86 19.72 0.0M
2022-11-22 19.00 19.28 18.76 19.16 0.0M
2022-11-21 19.00 19.96 18.80 19.00 0.0M
2022-11-18 19.16 19.20 18.94 19.20 0.0M
2022-11-17 19.06 19.48 19.06 19.16 0.0M
2022-11-16 19.72 19.90 19.20 19.22 0.0M
2022-11-15 19.40 19.92 19.30 19.34 0.0M
2022-11-14 19.48 20.00 19.44 19.92 0.0M
2022-11-11 18.60 19.68 18.60 19.48 0.0M
2022-11-10 19.08 19.44 18.52 18.52 0.0M
2022-11-09 19.58 19.58 19.12 19.28 0.0M
2022-11-08 19.30 19.78 19.12 19.58 0.0M
2022-11-07 20.00 20.65 19.30 19.30 0.0M
2022-11-04 20.20 20.60 18.98 20.00 0.0M
2022-11-03 19.70 22.00 19.28 20.20 0.1M
2022-11-02 19.00 20.50 19.00 19.78 0.0M
2022-11-01 19.48 19.48 18.82 19.00 0.0M
2022-10-31 19.00 19.00 18.52 18.80 0.0M
2022-10-28 18.98 18.98 18.50 18.90 0.0M
2022-10-27 19.30 19.30 18.60 19.10 0.0M
2022-10-26 18.58 18.58 18.32 18.58 0.0M
2022-10-25 18.66 18.66 18.02 18.58 0.0M
2022-10-24 18.76 18.76 18.60 18.68 0.0M
2022-10-21 19.00 19.00 18.00 19.00 0.0M
2022-10-20 18.50 18.50 18.48 18.48 0.0M
2022-10-19 18.22 18.30 18.20 18.20 0.0M
2022-10-18 18.28 18.38 18.16 18.16 0.0M
2022-10-17 18.50 18.50 18.08 18.10 0.0M
2022-10-14 18.56 18.56 18.50 18.52 0.0M
2022-10-13 18.40 18.76 18.10 18.28 0.0M
2022-10-12 18.52 18.78 18.34 18.40 0.0M
2022-10-11 18.60 18.60 18.50 18.60 0.0M
2022-10-10 18.58 18.80 18.58 18.60 0.0M
2022-10-07 18.50 18.80 18.50 18.58 0.0M
2022-10-06 18.80 18.80 18.50 18.50 0.0M
2022-10-05 18.80 18.80 18.76 18.78 0.0M
2022-10-04 18.90 18.90 18.42 18.76 0.0M
2022-10-03 18.76 18.90 18.54 18.70 0.0M
2022-09-30 18.80 18.80 18.12 18.72 0.0M
2022-09-29 18.52 18.94 18.52 18.94 0.0M
2022-09-28 18.80 18.80 17.90 18.50 0.0M
2022-09-27 18.98 18.98 18.20 18.50 0.0M
2022-09-26 18.44 18.92 18.02 18.66 0.0M
2022-09-23 17.90 18.82 17.90 18.40 0.0M
2022-09-22 18.88 18.88 17.28 17.88 0.0M
2022-09-21 18.14 18.96 18.14 18.18 0.0M
2022-09-20 18.54 18.64 18.12 18.14 0.0M
2022-09-19 18.94 18.94 18.62 18.64 0.0M
2022-09-16 18.90 18.90 18.68 18.72 0.0M
2022-09-15 18.90 18.90 18.50 18.90 0.0M
2022-09-14 18.96 18.96 18.88 18.88 0.0M
2022-09-13 18.82 18.82 18.70 18.82 0.0M
2022-09-12 19.00 19.00 18.82 18.82 0.0M
2022-09-09 18.96 19.22 18.72 18.76 0.0M
2022-09-08 19.20 19.20 18.80 18.96 0.0M
2022-09-07 19.22 19.46 19.22 19.34 0.0M
2022-09-06 19.00 19.24 18.86 19.22 0.0M
2022-09-05 19.20 19.20 19.08 19.08 0.0M
2022-09-02 19.40 19.40 18.56 19.28 0.0M
2022-09-01 19.40 19.90 19.36 19.46 0.0M
2022-08-31 19.92 19.92 19.36 19.48 0.0M
2022-08-30 19.82 19.92 19.60 19.92 0.0M
2022-08-29 19.90 19.90 19.40 19.88 0.0M
2022-08-26 19.66 20.05 19.58 19.90 0.0M
2022-08-25 20.10 20.10 19.62 19.98 0.0M
2022-08-24 19.80 20.10 19.78 19.78 0.0M
2022-08-23 20.00 20.35 19.80 19.80 0.0M
2022-08-22 20.25 20.50 19.90 19.90 0.0M
2022-08-19 20.30 20.40 19.90 20.00 0.0M
2022-08-18 20.00 20.55 19.84 20.30 0.0M
2022-08-17 19.14 19.48 18.80 19.30 0.0M
2022-08-16 19.50 19.62 19.14 19.14 0.0M
2022-08-15 18.90 19.58 18.90 19.06 0.0M
2022-08-12 19.00 19.00 18.84 18.90 0.0M
2022-08-11 18.84 19.00 18.62 18.90 0.0M
2022-08-10 18.96 18.98 18.90 18.98 0.0M
2022-08-09 18.80 19.04 18.80 19.00 0.0M
2022-08-08 18.70 19.02 18.62 18.96 0.0M
2022-08-05 19.40 19.40 18.80 19.08 0.0M
2022-08-04 19.06 19.40 18.80 19.06 0.0M
2022-08-03 19.46 19.46 18.86 19.06 0.0M
2022-08-02 19.50 19.50 18.92 18.94 0.0M
2022-08-01 19.50 19.50 18.90 19.50 0.0M
2022-07-29 19.20 19.50 18.80 19.50 0.0M
2022-07-28 19.80 19.80 18.86 19.20 0.0M
2022-07-27 19.10 19.26 18.94 18.96 0.0M
2022-07-26 19.46 19.68 19.00 19.08 0.0M
2022-07-25 19.24 19.38 18.96 19.04 0.0M
2022-07-22 19.78 19.78 18.76 18.90 0.0M
2022-07-21 19.74 19.74 18.90 18.94 0.0M
2022-07-20 19.14 19.20 19.02 19.20 0.0M
2022-07-19 19.20 19.78 19.10 19.20 0.0M
2022-07-18 19.20 19.74 19.00 19.20 0.0M
2022-07-15 19.38 19.78 19.20 19.20 0.0M
2022-07-14 19.10 19.78 19.00 19.16 0.0M
2022-07-13 19.30 19.30 19.10 19.20 0.0M
2022-07-12 19.46 19.46 19.00 19.30 0.0M
2022-07-11 19.08 19.46 19.02 19.46 0.0M
2022-07-08 19.48 19.48 19.02 19.10 0.0M
2022-07-07 19.28 19.36 19.00 19.34 0.0M
2022-07-06 19.20 19.28 19.06 19.28 0.0M
2022-07-05 19.10 19.26 18.98 19.14 0.0M
2022-07-04 19.80 19.80 19.10 19.10 0.0M
2022-07-01 20.30 20.70 19.00 19.88 0.0M
2022-06-30 19.50 20.00 18.70 20.00 0.0M
2022-06-29 19.50 20.00 19.10 19.10 0.0M
2022-06-28 19.48 19.86 19.12 19.30 0.0M
2022-06-27 19.50 19.58 19.00 19.50 0.0M
2022-06-23 20.30 20.30 19.22 19.36 0.0M
2022-06-22 19.64 19.64 18.82 18.84 0.0M
2022-06-21 19.58 19.90 19.40 19.64 0.0M
2022-06-20 19.98 20.40 19.00 19.40 0.0M
2022-06-17 19.40 20.30 18.62 19.98 0.0M
2022-06-16 19.86 19.86 18.82 19.44 0.0M
2022-06-15 19.12 19.84 19.12 19.60 0.0M
2022-06-14 19.36 20.00 19.10 19.10 0.0M
2022-06-13 20.00 20.00 19.40 19.40 0.0M
2022-06-10 20.10 20.10 19.60 20.00 0.0M
2022-06-09 20.10 20.10 19.70 20.10 0.0M
2022-06-08 19.80 20.10 19.30 20.10 0.0M
2022-06-07 20.05 20.30 19.40 19.80 0.0M
2022-06-03 20.05 20.30 19.60 20.05 0.0M
2022-06-02 19.82 20.35 19.82 20.05 0.0M
2022-06-01 19.50 19.80 19.44 19.66 0.0M
2022-05-31 20.00 20.00 19.50 19.50 0.0M
2022-05-30 19.60 20.30 19.60 20.30 0.0M
2022-05-27 20.00 20.00 19.74 19.80 0.0M
2022-05-25 20.15 20.15 19.78 19.78 0.0M
2022-05-24 20.30 20.30 19.30 19.94 0.0M
2022-05-23 20.30 20.45 19.50 19.98 0.0M
2022-05-20 20.15 20.45 19.90 20.40 0.0M
2022-05-19 19.78 20.15 19.64 20.15 0.0M
2022-05-18 20.15 20.15 19.60 19.78 0.0M
2022-05-17 20.15 20.20 19.58 20.20 0.1M
2022-05-16 19.90 20.85 19.80 20.15 0.0M
2022-05-13 19.30 20.65 19.30 19.80 0.0M
2022-05-12 19.30 20.95 19.20 19.30 0.0M
2022-05-11 19.80 19.88 18.94 19.30 0.0M
2022-05-10 19.50 20.85 19.00 19.76 0.0M
2022-05-09 20.00 20.90 19.00 19.50 0.0M
2022-05-06 20.00 20.25 19.60 19.70 0.0M
2022-05-05 20.10 20.45 20.00 20.00 0.0M
2022-05-04 21.30 21.30 20.10 20.50 0.0M
2022-05-03 21.35 21.35 20.60 21.30 0.0M
2022-05-02 21.00 21.70 20.70 21.45 0.0M
2022-04-29 22.05 22.05 20.80 21.00 0.0M
2022-04-28 22.00 22.00 21.10 21.55 0.0M
2022-04-27 21.90 21.90 21.50 21.85 0.0M
2022-04-26 21.50 22.40 21.45 21.90 0.0M
2022-04-25 21.70 21.95 21.50 21.50 0.0M
2022-04-22 21.05 23.10 21.05 21.70 0.1M
2022-04-21 21.55 21.75 21.15 21.75 0.0M
2022-04-20 21.45 21.45 21.05 21.45 0.0M
2022-04-19 21.15 21.55 20.20 21.45 0.0M
2022-04-14 21.50 21.50 20.60 21.15 0.0M
2022-04-13 21.40 21.50 20.55 20.80 0.0M
2022-04-12 20.55 21.45 20.55 21.00 0.0M
2022-04-11 21.00 21.45 20.60 21.20 0.0M
2022-04-08 21.00 21.55 21.00 21.00 0.0M
2022-04-07 20.55 21.20 20.55 21.10 0.0M
2022-04-06 21.25 21.25 20.55 20.55 0.0M
2022-04-05 21.50 21.80 20.75 21.25 0.0M
2022-04-04 20.50 21.20 20.50 21.20 0.0M
2022-04-01 21.00 21.15 20.60 21.00 0.0M
2022-03-31 20.50 21.00 20.50 21.00 0.0M
2022-03-30 21.00 21.00 20.35 20.80 0.0M
2022-03-29 20.80 20.95 18.84 20.95 0.0M
2022-03-28 20.75 20.85 20.00 20.75 0.0M
2022-03-25 20.75 21.10 20.25 20.75 0.0M
2022-03-24 20.80 20.85 20.15 20.75 0.0M
2022-03-23 20.80 20.95 20.25 20.80 0.0M
2022-03-22 20.20 20.80 20.20 20.80 0.0M
2022-03-21 20.45 20.55 20.00 20.55 0.0M
2022-03-18 20.40 20.50 19.90 20.45 0.0M
2022-03-17 20.15 20.60 20.05 20.40 0.0M
2022-03-16 21.15 21.15 20.50 20.60 0.0M
2022-03-15 20.95 20.95 20.00 20.50 0.0M
2022-03-14 19.46 21.10 19.40 21.00 0.0M
2022-03-11 19.60 19.90 19.50 19.70 0.0M
2022-03-10 19.98 20.10 19.48 19.70 0.0M
2022-03-09 19.84 20.15 19.14 19.98 0.0M
2022-03-08 19.14 20.90 19.14 19.84 0.0M
2022-03-07 20.75 20.75 18.70 19.14 0.0M
2022-03-04 20.00 20.10 18.10 19.50 0.0M
2022-03-03 20.45 20.45 19.72 19.88 0.0M
2022-03-02 20.30 20.30 19.64 19.90 0.0M
2022-03-01 20.00 20.45 19.52 20.40 0.0M
2022-02-28 20.05 20.25 19.80 20.00 0.0M
2022-02-25 20.00 20.95 19.90 20.05 0.0M
2022-02-24 19.80 20.00 19.36 19.60 0.0M
2022-02-23 21.10 22.00 19.80 20.70 0.0M
2022-02-22 20.50 21.25 19.00 21.05 0.0M
2022-02-21 21.70 21.70 20.00 20.50 0.0M
2022-02-18 22.65 22.65 21.00 21.70 0.0M
2022-02-17 22.45 22.90 21.60 21.90 0.1M
2022-02-16 20.60 21.50 20.60 21.50 0.0M
2022-02-15 21.10 21.10 20.20 21.00 0.0M
2022-02-14 20.90 21.15 19.50 21.15 0.0M
2022-02-11 21.00 21.10 20.45 21.00 0.0M
2022-02-10 20.70 21.10 20.40 20.70 0.0M
2022-02-09 20.80 20.80 19.94 20.65 0.0M
2022-02-08 20.70 20.70 20.50 20.70 0.0M
2022-02-07 20.80 21.00 20.30 20.70 0.0M
2022-02-04 20.20 20.60 20.20 20.60 0.0M
2022-02-03 21.20 21.20 20.20 20.45 0.0M
2022-02-02 20.35 20.55 20.30 20.50 0.0M
2022-02-01 20.20 20.70 20.00 20.45 0.0M
2022-01-31 20.60 20.60 19.98 20.20 0.0M
2022-01-28 20.60 20.60 20.15 20.60 0.0M
2022-01-27 20.70 20.75 20.00 20.60 0.0M
2022-01-26 20.35 20.70 20.00 20.70 0.0M
2022-01-25 20.00 20.70 20.00 20.35 0.0M
2022-01-24 20.25 20.40 19.60 20.25 0.0M
2022-01-21 20.70 21.65 19.92 20.30 0.1M
2022-01-20 21.20 21.30 20.80 20.80 0.0M
2022-01-19 21.70 21.95 21.20 21.20 0.0M
2022-01-18 21.65 21.65 21.05 21.05 0.0M
2022-01-17 21.70 21.85 21.40 21.65 0.0M
2022-01-14 21.90 21.90 21.50 21.50 0.0M
2022-01-13 21.90 22.25 21.90 21.90 0.0M
2022-01-12 21.70 22.20 21.60 21.90 0.0M
2022-01-11 21.75 21.90 21.60 21.70 0.0M
2022-01-10 22.40 22.50 21.60 21.75 0.0M
2022-01-07 22.70 22.70 22.05 22.40 0.0M
2022-01-05 23.15 23.15 22.45 22.70 0.0M
2022-01-04 22.55 23.15 22.30 23.15 0.0M
2022-01-03 22.60 23.00 22.50 22.55 0.0M