Mercado fechado

Railcare Group AB (publ) (RAIL.ST)

Stockholm - Stockholm Preço em Tempo Real. Moeda em SEK.
Adicionar à lista
27,40+0,50 (+1,86%)
No fechamento: 05:29PM CEST
Período:
16 de jun. de 2023 - 16 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em SEKBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
14 de jun. de 202426,9027,4026,9027,4027,405.139
13 de jun. de 202427,5027,5026,6026,9026,9010.596
12 de jun. de 202427,3027,5026,7027,5027,5022.085
11 de jun. de 202426,9027,4026,9027,3027,3012.667
10 de jun. de 202426,6027,0026,6026,9026,907.252
07 de jun. de 202426,4026,8026,0026,5026,508.307
05 de jun. de 202427,0027,0026,1026,4026,407.613
04 de jun. de 202426,3027,0026,3026,9026,908.672
03 de jun. de 202426,8027,0026,3026,3026,3013.868
31 de mai. de 202425,6026,9025,2026,9026,9061.845
30 de mai. de 202425,9025,9025,2025,6025,6018.604
29 de mai. de 202425,8026,0025,3025,9025,9011.810
28 de mai. de 202425,6026,0025,4025,8025,8018.500
27 de mai. de 202425,5026,0025,1025,8025,8025.221
24 de mai. de 202426,2026,2025,4025,7025,7025.040
23 de mai. de 202426,4026,9025,4026,3026,3033.141
22 de mai. de 202426,9027,0026,4026,4026,4026.242
21 de mai. de 202426,7027,0026,5026,9026,9010.337
20 de mai. de 202427,7027,7026,5026,7026,7069.109
17 de mai. de 202427,9028,0027,3027,7027,7020.481
16 de mai. de 202427,5027,9026,9027,9027,9032.981
15 de mai. de 202427,7028,0027,1027,5027,5013.944
14 de mai. de 202427,7027,7027,0027,7027,7027.533
13 de mai. de 202428,0028,0027,1027,7027,7013.765
10 de mai. de 202428,2028,2027,2028,0028,0015.287
10 de mai. de 20240.7 Dividendo
08 de mai. de 202428,1029,0028,0028,3027,603.935
07 de mai. de 202429,3029,3027,7028,1027,4034.866
06 de mai. de 202428,5029,2028,0028,9028,1945.910
03 de mai. de 202428,8028,9028,0028,4027,7016.631
02 de mai. de 202428,9029,0028,0028,6027,8933.100
30 de abr. de 202428,3028,9028,0028,9028,1912.084
29 de abr. de 202427,9028,8027,8028,3027,6038.039
26 de abr. de 202426,4028,2026,3027,8027,1143.750
25 de abr. de 202427,7027,7026,4026,4025,7530.166
24 de abr. de 202427,6027,7027,1027,6026,9217.419
23 de abr. de 202427,5027,9027,0027,4026,7229.817
22 de abr. de 202426,0027,5026,0027,4026,7287.719
19 de abr. de 202425,9025,9025,1025,5024,874.059
18 de abr. de 202425,5025,8025,0025,3024,674.974
17 de abr. de 202425,5025,7025,3025,5024,874.610
16 de abr. de 202425,7025,7025,3025,4024,7713.293
15 de abr. de 202425,5025,7024,8025,7025,0613.145
12 de abr. de 202425,4025,7024,9025,5024,874.929
11 de abr. de 202425,1025,5025,0025,1024,487.866
10 de abr. de 202425,5025,5025,0025,1024,482.310
09 de abr. de 202425,5025,5024,9025,5024,8712.118
08 de abr. de 202425,0025,7025,0025,5024,876.551
05 de abr. de 202425,8025,9024,5025,0024,3822.553
04 de abr. de 202425,2025,8024,8025,8025,1619.250
03 de abr. de 202424,8025,2024,8025,2024,58106.766
02 de abr. de 202425,2025,2024,6024,8024,1910.640
28 de mar. de 202425,1025,2024,8025,2024,582.267
27 de mar. de 202425,1025,3024,8025,1024,4819.929
26 de mar. de 202425,3025,3024,8025,1024,486.114
25 de mar. de 202425,0025,5024,7025,0024,3812.849
22 de mar. de 202424,9024,9024,4024,9024,2811.157
21 de mar. de 202424,7024,8024,2024,8024,192.125
20 de mar. de 202424,8024,9024,0024,6023,9911.750
19 de mar. de 202424,7024,9024,4024,8024,199.869
18 de mar. de 202424,4024,8024,4024,7024,097.776
15 de mar. de 202424,5024,8023,6024,4023,808.903
14 de mar. de 202423,7024,5023,7024,5023,8934.781
13 de mar. de 202423,9024,0023,5023,7023,1113.495
12 de mar. de 202424,1024,7023,6023,9023,3117.791
11 de mar. de 202423,8024,1023,7024,1023,5010.540
08 de mar. de 202424,0024,1023,6023,9023,3143.067
07 de mar. de 202423,6024,0023,5024,0023,4141.125
06 de mar. de 202423,6024,0023,4024,0023,4111.273
05 de mar. de 202423,9024,0023,5023,7023,1118.647
04 de mar. de 202423,9024,8023,5023,8023,2111.728
01 de mar. de 202424,2024,2023,4023,9023,3123.940
29 de fev. de 202424,0024,8023,9024,2023,6016.811
28 de fev. de 202424,2024,2023,5024,0023,4113.215
27 de fev. de 202424,0024,9023,7024,3023,7036.836
26 de fev. de 202423,6024,2023,6023,9023,3119.949
23 de fev. de 202423,4023,8023,0023,5022,9212.781
22 de fev. de 202423,2023,4022,9023,4022,8224.673
21 de fev. de 202423,2023,2022,0023,2022,6314.642
20 de fev. de 202422,9023,2022,1023,0022,4317.755
19 de fev. de 202422,3023,2022,3022,9022,3333.776
16 de fev. de 202421,5022,2021,3022,2021,6538.766
15 de fev. de 202422,0023,0021,0021,5020,9780.204
14 de fev. de 202421,0021,9020,5021,9021,3621.356
13 de fev. de 202420,6021,4020,6021,1020,587.349
12 de fev. de 202420,9021,4020,6020,7020,199.750
09 de fev. de 202420,4021,3019,9020,4019,9012.152
08 de fev. de 202420,3020,8020,3020,4019,909.302
07 de fev. de 202421,0021,6019,9520,3019,8023.461
06 de fev. de 202420,6021,0020,2021,0020,484.382
05 de fev. de 202420,8021,0020,6020,6020,0928.977
02 de fev. de 202420,7020,8020,5020,8020,292.834
01 de fev. de 202420,8021,1020,0020,6020,0937.590
31 de jan. de 202420,6021,4020,2020,8020,2917.263
30 de jan. de 202420,5020,7020,5020,6020,096.246
29 de jan. de 202420,9021,1020,0020,5019,9941.644
26 de jan. de 202420,7021,1020,5020,9020,388.019
25 de jan. de 202421,0021,5020,3020,7020,1918.027
24 de jan. de 202421,1021,2020,5021,0020,4811.468
23 de jan. de 202420,9021,4020,9021,2020,688.371
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...