Railcare

RAILG
🏛️ sweden →
26.50
Last Update: 2025-09-29
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
2023-12-29 22.00 22.30 21.50 22.20 0.0M
2023-12-28 21.30 22.00 21.30 22.00 0.0M
2023-12-27 21.60 22.20 21.30 21.30 0.0M
2023-12-22 21.40 22.00 21.20 21.60 0.0M
2023-12-21 21.70 22.20 21.30 21.40 0.0M
2023-12-20 21.40 21.60 21.40 21.60 0.0M
2023-12-19 21.10 21.70 21.10 21.20 0.1M
2023-12-18 21.60 21.70 21.00 21.50 0.0M
2023-12-15 21.40 22.40 21.30 21.90 0.0M
2023-12-14 21.60 21.80 21.00 21.20 0.0M
2023-12-13 21.40 21.60 21.20 21.60 0.0M
2023-12-12 20.90 21.30 20.70 21.20 0.0M
2023-12-11 20.80 21.40 20.50 20.90 0.0M
2023-12-08 20.80 20.90 20.40 20.80 0.0M
2023-12-07 21.20 21.20 20.30 20.80 0.0M
2023-12-06 20.10 22.00 20.10 20.80 0.0M
2023-12-05 20.80 20.80 20.10 20.50 0.0M
2023-12-04 20.60 20.90 20.10 20.50 0.0M
2023-12-01 20.90 20.90 20.10 20.50 0.0M
2023-11-30 20.50 20.90 20.00 20.80 0.0M
2023-11-29 20.50 20.50 20.20 20.50 0.0M
2023-11-28 20.50 20.50 20.00 20.50 0.0M
2023-11-27 20.90 21.20 20.40 20.50 0.0M
2023-11-24 20.80 20.90 20.30 20.90 0.0M
2023-11-23 20.50 20.90 20.30 20.70 0.0M
2023-11-22 20.70 20.70 20.10 20.50 0.0M
2023-11-21 20.90 20.90 20.20 20.70 0.0M
2023-11-20 20.20 20.70 20.20 20.70 0.0M
2023-11-17 20.70 20.70 20.10 20.20 0.0M
2023-11-16 20.40 20.80 20.20 20.60 0.0M
2023-11-15 20.50 21.50 19.50 20.60 0.0M
2023-11-14 19.90 20.80 19.90 20.50 0.0M
2023-11-13 20.00 20.00 19.60 19.90 0.0M
2023-11-10 20.00 20.00 19.60 20.00 0.0M
2023-11-09 19.35 20.50 19.35 20.00 0.0M
2023-11-08 19.35 19.35 18.55 19.15 0.0M
2023-11-07 18.80 19.20 18.50 18.50 0.0M
2023-11-06 19.40 19.40 18.60 18.95 0.0M
2023-11-03 19.10 19.40 19.10 19.20 0.0M
2023-11-02 19.00 19.40 18.75 19.15 0.0M
2023-11-01 19.05 19.10 19.00 19.10 0.0M
2023-10-31 18.65 19.10 18.50 19.05 0.0M
2023-10-30 18.40 18.90 18.40 18.60 0.0M
2023-10-27 18.90 18.90 18.40 18.40 0.0M
2023-10-26 18.30 18.85 18.30 18.80 0.0M
2023-10-25 17.70 17.90 17.30 17.90 0.0M
2023-10-24 17.70 17.95 17.45 17.65 0.0M
2023-10-23 17.85 17.85 17.20 17.65 0.0M
2023-10-20 18.65 18.65 17.60 17.85 0.0M
2023-10-19 17.75 18.65 17.60 18.65 0.0M
2023-10-18 17.90 18.00 17.75 18.00 0.0M
2023-10-17 18.15 18.15 17.80 18.15 0.0M
2023-10-16 18.20 18.20 17.90 18.15 0.0M
2023-10-13 18.00 18.30 17.95 18.20 0.0M
2023-10-12 18.35 18.35 18.00 18.35 0.0M
2023-10-11 18.70 18.70 18.15 18.40 0.0M
2023-10-10 18.00 18.70 17.90 18.70 0.0M
2023-10-09 18.25 18.60 18.10 18.45 0.0M
2023-10-06 18.30 18.60 17.90 18.60 0.0M
2023-10-05 18.95 18.95 18.25 18.60 0.0M
2023-10-04 18.95 18.95 18.25 18.75 0.0M
2023-10-03 18.95 19.00 18.40 18.95 0.0M
2023-10-02 19.05 19.05 18.50 18.95 0.0M
2023-09-29 18.35 19.25 17.90 19.05 0.0M
2023-09-28 18.05 18.25 17.75 18.25 0.0M
2023-09-27 18.10 18.10 17.90 17.90 0.0M
2023-09-26 18.05 18.15 18.00 18.00 0.0M
2023-09-25 18.60 18.60 17.80 18.05 0.0M
2023-09-22 18.05 18.60 18.05 18.60 0.0M
2023-09-21 18.25 18.65 18.25 18.65 0.0M
2023-09-20 18.25 18.25 18.00 18.25 0.0M
2023-09-19 18.00 18.25 17.85 18.25 0.0M
2023-09-18 18.25 18.25 18.00 18.20 0.0M
2023-09-15 18.00 18.25 17.85 18.25 0.0M
2023-09-14 17.95 18.20 17.75 18.20 0.0M
2023-09-13 18.10 18.10 17.80 17.95 0.0M
2023-09-12 17.90 18.15 17.80 18.10 0.0M
2023-09-11 17.80 18.20 17.80 18.15 0.0M
2023-09-08 18.05 18.25 17.90 18.25 0.0M
2023-09-07 18.15 18.20 17.85 18.05 0.0M
2023-09-06 18.35 18.35 18.00 18.15 0.0M
2023-09-05 17.95 18.40 17.95 18.40 0.0M
2023-09-04 18.15 18.40 18.00 18.15 0.0M
2023-09-01 17.95 18.15 17.90 18.15 0.0M
2023-08-31 18.25 18.50 18.05 18.25 0.0M
2023-08-30 17.80 18.45 17.80 18.25 0.0M
2023-08-29 18.20 18.20 17.95 18.15 0.0M
2023-08-28 18.15 18.80 17.80 18.25 0.0M
2023-08-25 18.20 18.55 18.00 18.20 0.0M
2023-08-24 17.70 18.50 17.70 18.20 0.0M
2023-08-23 17.75 17.80 17.45 17.45 0.0M
2023-08-22 17.65 17.90 17.65 17.90 0.0M
2023-08-21 17.80 17.90 17.50 17.50 0.0M
2023-08-18 17.45 17.85 17.20 17.80 0.0M
2023-08-17 17.15 17.60 16.85 17.45 0.0M
2023-08-16 17.00 18.20 16.80 17.15 0.0M
2023-08-15 17.45 17.65 16.80 17.00 0.0M
2023-08-14 18.00 18.00 17.35 17.45 0.0M
2023-08-11 17.85 18.00 17.85 18.00 0.0M
2023-08-10 18.20 18.20 18.00 18.00 0.0M
2023-08-09 18.05 18.25 17.80 18.20 0.0M
2023-08-08 17.95 18.25 17.95 18.05 0.0M
2023-08-07 18.20 18.20 17.95 17.95 0.0M
2023-08-04 18.30 18.30 17.95 18.20 0.0M
2023-08-03 17.95 18.30 17.95 18.25 0.0M
2023-08-02 18.25 18.30 17.80 17.95 0.0M
2023-08-01 18.15 18.15 18.00 18.15 0.0M
2023-07-31 18.30 18.35 17.90 18.15 0.0M
2023-07-28 18.30 18.30 18.00 18.30 0.0M
2023-07-27 18.25 18.25 18.00 18.20 0.0M
2023-07-26 18.05 18.30 17.95 18.30 0.0M
2023-07-25 18.55 18.55 18.25 18.30 0.0M
2023-07-24 17.80 18.65 17.80 18.50 0.0M
2023-07-21 17.85 17.90 17.65 17.80 0.0M
2023-07-20 17.85 17.90 17.55 17.85 0.0M
2023-07-19 17.70 17.90 17.70 17.80 0.0M
2023-07-18 17.90 17.90 17.60 17.70 0.0M
2023-07-17 17.60 17.95 17.50 17.90 0.0M
2023-07-14 17.80 17.90 17.45 17.60 0.0M
2023-07-13 17.75 17.90 17.75 17.80 0.0M
2023-07-12 17.85 18.00 17.65 17.95 0.0M
2023-07-11 18.00 18.00 17.55 17.80 0.0M
2023-07-10 18.20 18.20 17.75 18.05 0.0M
2023-07-07 17.95 18.15 17.95 18.15 0.0M
2023-07-06 18.10 18.25 17.80 17.95 0.0M
2023-07-05 17.95 18.25 17.55 18.10 0.0M
2023-07-04 18.95 18.95 17.50 17.95 0.0M
2023-07-03 18.70 18.70 17.90 18.20 0.0M
2023-06-30 18.35 18.90 17.80 18.70 0.0M
2023-06-29 17.90 18.40 17.85 18.30 0.0M
2023-06-28 18.25 18.25 17.70 17.95 0.0M
2023-06-27 18.00 18.00 17.70 18.00 0.0M
2023-06-26 18.00 18.30 17.35 17.95 0.0M
2023-06-22 18.00 18.20 17.30 18.15 0.0M
2023-06-21 17.90 18.20 17.45 18.00 0.0M
2023-06-20 17.80 18.20 17.60 18.00 0.0M
2023-06-19 18.30 18.30 17.50 18.30 0.0M
2023-06-16 17.95 18.30 17.95 18.30 0.0M
2023-06-15 18.00 18.30 18.00 18.00 0.0M
2023-06-14 17.80 18.70 17.80 18.00 0.0M
2023-06-13 18.15 18.30 17.60 17.60 0.0M
2023-06-12 19.35 19.35 18.00 18.15 0.0M
2023-06-09 17.80 18.40 17.80 18.30 0.0M
2023-06-08 18.70 18.70 17.80 17.95 0.0M
2023-06-07 18.10 18.30 17.80 18.10 0.0M
2023-06-05 17.80 18.15 17.50 18.05 0.0M
2023-06-02 17.45 17.95 17.00 17.70 0.0M
2023-06-01 17.50 17.65 17.30 17.45 0.0M
2023-05-31 17.60 18.30 17.25 17.70 0.0M
2023-05-30 17.70 17.90 17.45 17.60 0.0M
2023-05-29 18.10 18.10 16.95 18.00 0.0M
2023-05-26 18.10 18.10 17.70 17.95 0.0M
2023-05-25 18.15 18.15 17.55 17.90 0.0M
2023-05-24 18.25 18.25 17.75 17.75 0.0M
2023-05-23 17.90 18.20 17.90 18.00 0.0M
2023-05-22 17.85 18.70 17.85 18.10 0.0M
2023-05-19 17.90 18.60 17.65 17.95 0.0M
2023-05-17 18.30 18.30 17.85 17.90 0.0M
2023-05-16 18.70 18.70 18.05 18.25 0.0M
2023-05-15 18.30 18.75 18.10 18.25 0.0M
2023-05-12 18.35 18.35 18.15 18.30 0.0M
2023-05-11 18.30 18.30 18.15 18.20 0.0M
2023-05-10 18.20 18.50 18.05 18.35 0.0M
2023-05-09 18.10 18.75 17.55 18.20 0.0M
2023-05-08 18.60 18.60 18.05 18.10 0.0M
2023-05-05 18.80 19.15 18.20 18.60 0.0M
2023-05-04 18.80 19.30 18.50 18.80 0.0M
2023-05-03 18.30 19.00 18.15 18.80 0.0M
2023-05-02 18.15 18.15 17.90 17.90 0.0M
2023-04-28 18.15 18.55 17.80 18.10 0.0M
2023-04-27 18.50 18.50 18.15 18.15 0.0M
2023-04-26 17.90 18.50 17.90 18.50 0.0M
2023-04-25 18.20 18.70 17.90 18.05 0.0M
2023-04-24 18.50 18.50 17.60 18.20 0.0M
2023-04-21 18.55 18.55 18.40 18.50 0.0M
2023-04-20 18.50 18.85 18.20 18.40 0.0M
2023-04-19 18.45 18.95 18.10 18.50 0.0M
2023-04-18 18.70 18.70 17.75 18.45 0.0M
2023-04-17 18.65 19.00 17.60 18.70 0.0M
2023-04-14 18.40 18.70 18.30 18.65 0.0M
2023-04-13 18.40 18.40 18.30 18.40 0.0M
2023-04-12 18.40 18.60 18.10 18.40 0.0M
2023-04-11 18.45 18.90 18.15 18.40 0.0M
2023-04-06 18.45 18.50 18.15 18.45 0.0M
2023-04-05 18.30 18.45 17.95 18.45 0.0M
2023-04-04 18.45 18.45 18.00 18.30 0.0M
2023-04-03 18.50 18.50 18.00 18.20 0.0M
2023-03-31 18.14 18.48 17.80 18.48 0.0M
2023-03-30 18.10 18.50 17.86 18.16 0.0M
2023-03-29 17.94 18.84 17.94 18.48 0.0M
2023-03-28 17.78 19.04 17.78 17.96 0.0M
2023-03-27 18.00 18.50 17.76 18.00 0.0M
2023-03-24 17.80 18.00 17.44 18.00 0.0M
2023-03-23 17.66 17.82 17.66 17.80 0.0M
2023-03-22 17.76 17.78 17.50 17.76 0.0M
2023-03-21 18.00 18.20 17.78 18.00 0.0M
2023-03-20 17.90 18.00 17.02 18.00 0.0M
2023-03-17 17.88 17.96 17.72 17.94 0.0M
2023-03-16 17.52 17.86 17.02 17.80 0.0M
2023-03-15 18.30 18.30 16.98 17.62 0.0M
2023-03-14 18.02 18.30 17.80 18.30 0.0M
2023-03-13 18.32 18.32 17.58 18.02 0.0M
2023-03-10 18.20 18.54 17.80 18.14 0.0M
2023-03-09 18.94 18.94 18.10 18.56 0.0M
2023-03-08 18.96 18.96 18.02 18.50 0.0M
2023-03-07 18.84 19.12 18.46 18.82 0.0M
2023-03-06 18.86 19.16 18.84 18.84 0.0M
2023-03-03 18.88 19.38 18.62 18.78 0.0M
2023-03-02 18.80 19.32 18.80 18.86 0.0M
2023-03-01 18.44 18.76 18.28 18.58 0.0M
2023-02-28 18.44 18.44 18.06 18.44 0.0M
2023-02-27 18.40 18.48 18.38 18.44 0.0M
2023-02-24 18.46 18.46 18.20 18.38 0.0M
2023-02-23 18.34 18.84 18.10 18.48 0.0M
2023-02-22 18.60 18.60 18.20 18.32 0.0M
2023-02-21 18.62 18.98 18.00 18.36 0.0M
2023-02-20 19.10 19.96 18.52 18.62 0.0M
2023-02-17 19.14 19.20 18.98 19.06 0.0M
2023-02-16 19.98 19.98 18.82 19.14 0.2M
2023-02-15 21.35 21.35 20.75 21.05 0.0M
2023-02-14 21.15 21.45 20.65 20.90 0.0M
2023-02-13 21.40 21.40 20.95 21.15 0.0M
2023-02-10 21.20 21.20 20.80 21.20 0.0M
2023-02-09 21.20 21.20 20.85 21.20 0.0M
2023-02-08 21.20 21.25 20.85 21.20 0.0M
2023-02-07 20.95 21.30 20.90 21.20 0.0M
2023-02-06 21.30 21.30 20.55 20.95 0.0M
2023-02-03 21.40 21.40 20.75 21.30 0.0M
2023-02-02 21.40 21.40 20.80 21.40 0.0M
2023-02-01 21.40 21.40 20.70 21.30 0.0M
2023-01-31 20.90 21.35 20.40 21.35 0.0M
2023-01-30 21.15 21.40 20.80 20.95 0.0M
2023-01-27 20.90 21.40 20.90 21.25 0.0M
2023-01-26 21.40 21.40 20.90 21.00 0.0M
2023-01-25 21.20 21.35 21.00 21.00 0.0M
2023-01-24 21.10 21.45 20.75 21.30 0.0M
2023-01-23 20.75 21.30 20.75 21.25 0.0M
2023-01-20 21.25 21.25 20.40 20.75 0.0M
2023-01-19 20.85 20.95 20.30 20.70 0.0M
2023-01-18 21.40 21.40 20.75 20.85 0.0M
2023-01-17 21.25 21.35 20.60 20.60 0.0M
2023-01-16 21.45 21.45 20.90 21.15 0.0M
2023-01-13 21.50 21.50 20.55 21.40 0.0M
2023-01-12 21.45 21.55 21.00 21.40 0.0M
2023-01-11 21.75 21.75 21.10 21.20 0.0M
2023-01-10 21.50 21.70 21.00 21.30 0.0M
2023-01-09 21.35 21.70 21.30 21.50 0.0M
2023-01-05 20.90 21.35 20.50 21.30 0.0M
2023-01-04 20.60 20.90 20.30 20.90 0.0M
2023-01-03 20.95 20.95 20.20 20.60 0.0M
2023-01-02 20.90 21.50 20.15 20.40 0.0M