Railcare Group AB - Price History
Monthly price history for RAIL.ST (Railcare Group AB)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | SEK27.40 | SEK27.40 |
| April 2024 | SEK28.90 | SEK28.90 |
| March 2024 | SEK25.20 | SEK25.20 |
| February 2024 | SEK24.20 | SEK24.20 |
| January 2024 | SEK20.80 | SEK20.80 |
| December 2023 | SEK22.20 | SEK22.20 |
| November 2023 | SEK20.80 | SEK20.80 |
| October 2023 | SEK19.05 | SEK19.05 |
| September 2023 | SEK19.05 | SEK19.05 |
| August 2023 | SEK18.25 | SEK18.25 |
| July 2023 | SEK18.15 | SEK18.15 |
| June 2023 | SEK18.70 | SEK18.70 |
| May 2023 | SEK17.70 | SEK17.70 |
| April 2023 | SEK17.52 | SEK18.10 |
| March 2023 | SEK17.89 | SEK18.48 |
| February 2023 | SEK17.85 | SEK18.44 |
| January 2023 | SEK20.67 | SEK21.35 |
| December 2022 | SEK19.32 | SEK19.96 |
| November 2022 | SEK18.90 | SEK19.52 |
| October 2022 | SEK18.20 | SEK18.80 |
| September 2022 | SEK18.12 | SEK18.72 |
| August 2022 | SEK18.86 | SEK19.48 |
| July 2022 | SEK18.88 | SEK19.50 |
| June 2022 | SEK19.36 | SEK20 |
| May 2022 | SEK18.88 | SEK19.50 |
| April 2022 | SEK19.72 | SEK21 |
| March 2022 | SEK19.72 | SEK21 |
| February 2022 | SEK18.78 | SEK20 |
| January 2022 | SEK18.97 | SEK20.20 |
| December 2021 | SEK21.22 | SEK22.60 |
| November 2021 | SEK21.13 | SEK22.50 |
| October 2021 | SEK18.01 | SEK19.18 |
| September 2021 | SEK19.81 | SEK21.10 |
| August 2021 | SEK19.58 | SEK20.85 |
| July 2021 | SEK21.13 | SEK22.50 |
| June 2021 | SEK19.58 | SEK20.85 |
| May 2021 | SEK19.39 | SEK20.65 |
| April 2021 | SEK20.62 | SEK22.60 |
| March 2021 | SEK20.99 | SEK23 |
| February 2021 | SEK22.08 | SEK24.20 |
| January 2021 | SEK21.67 | SEK23.75 |
| December 2020 | SEK21.99 | SEK24.10 |
| November 2020 | SEK21.58 | SEK23.65 |
| October 2020 | SEK21.81 | SEK23.90 |
| September 2020 | SEK22.45 | SEK24.60 |
| August 2020 | SEK23.63 | SEK25.90 |
| July 2020 | SEK19.62 | SEK21.50 |
| June 2020 | SEK20.94 | SEK22.95 |
| May 2020 | SEK19.80 | SEK21.70 |
| April 2020 | SEK19.69 | SEK21.85 |
| March 2020 | SEK17.84 | SEK19.80 |
| February 2020 | SEK17.57 | SEK19.50 |
| January 2020 | SEK21.63 | SEK24 |
| December 2019 | SEK23.97 | SEK26.60 |
| November 2019 | SEK25.77 | SEK28.60 |
| October 2019 | SEK21.99 | SEK24.40 |
| September 2019 | SEK22.08 | SEK24.50 |
| August 2019 | SEK18.02 | SEK20 |
| July 2019 | SEK18.83 | SEK20.90 |
| June 2019 | SEK18.56 | SEK20.60 |
| May 2019 | SEK15.45 | SEK17.15 |
| April 2019 | SEK13.02 | SEK14.45 |
| March 2019 | SEK12.12 | SEK13.45 |
| February 2019 | SEK16.17 | SEK17.95 |
| January 2019 | SEK16.17 | SEK17.95 |
| December 2018 | SEK16.17 | SEK17.95 |
| November 2018 | SEK16.17 | SEK17.95 |
| October 2018 | SEK16.17 | SEK17.95 |
| September 2018 | SEK16.17 | SEK17.95 |
| August 2018 | SEK16.17 | SEK17.95 |
| July 2018 | SEK16.17 | SEK17.95 |
| June 2018 | SEK16.40 | SEK18.20 |
| May 2018 | SEK16.17 | SEK17.95 |
| April 2018 | SEK17.84 | SEK19.80 |
| March 2018 | SEK18.02 | SEK20 |
| February 2018 | SEK14.87 | SEK16.50 |
| January 2018 | SEK16.04 | SEK17.80 |
| December 2017 | SEK16.13 | SEK17.90 |
| November 2017 | SEK15.86 | SEK17.60 |
| October 2017 | SEK16.22 | SEK18 |
| September 2017 | SEK17.66 | SEK19.60 |
| August 2017 | SEK18.61 | SEK20.65 |
| July 2017 | SEK22.08 | SEK24.50 |
| June 2017 | SEK22.89 | SEK25.40 |
| May 2017 | SEK23.02 | SEK25.55 |
| April 2017 | SEK22.89 | SEK25.40 |
| March 2017 | SEK22.04 | SEK25.10 |
| February 2017 | SEK21.43 | SEK24.40 |
| January 2017 | SEK22.22 | SEK25.30 |
| December 2016 | SEK22.09 | SEK25.15 |
| November 2016 | SEK23.18 | SEK26.40 |
| October 2016 | SEK21.82 | SEK24.85 |
| September 2016 | SEK21.38 | SEK24.35 |
| August 2016 | SEK19.72 | SEK22.45 |
| July 2016 | SEK18.27 | SEK20.80 |
| June 2016 | SEK19.85 | SEK22.60 |
| May 2016 | SEK20.46 | SEK23.30 |
| April 2016 | SEK20.51 | SEK23.35 |
| March 2016 | SEK18.24 | SEK21.30 |
| February 2016 | SEK16.44 | SEK19.20 |
| January 2016 | SEK16.87 | SEK19.70 |
| December 2015 | SEK16.70 | SEK19.50 |
| November 2015 | SEK18.24 | SEK21.30 |
| October 2015 | SEK21.75 | SEK25.40 |
| September 2015 | SEK20.89 | SEK24.40 |
| August 2015 | SEK19.52 | SEK22.80 |
| July 2015 | SEK20.89 | SEK24.40 |
| June 2015 | SEK20.59 | SEK24.05 |
| May 2015 | SEK20.93 | SEK24.45 |
| April 2015 | SEK23.76 | SEK27.75 |
| March 2015 | SEK21.04 | SEK25.10 |
| February 2015 | SEK18.77 | SEK22.40 |
| January 2015 | SEK18.73 | SEK22.35 |
| December 2014 | SEK14.67 | SEK17.50 |
| November 2014 | SEK14.54 | SEK17.35 |
| October 2014 | SEK11.73 | SEK14 |
| September 2014 | SEK9.97 | SEK11.90 |
| August 2014 | SEK10.64 | SEK12.70 |
| July 2014 | SEK9.72 | SEK11.60 |
| June 2014 | SEK7.96 | SEK9.50 |
| May 2014 | SEK8.38 | SEK10 |
| April 2014 | SEK4.39 | SEK5.24 |
| March 2014 | SEK4.11 | SEK4.90 |
| February 2014 | SEK4.44 | SEK5.30 |
| January 2014 | SEK4.27 | SEK5.10 |
| December 2013 | SEK3.94 | SEK4.70 |
| November 2013 | SEK3.32 | SEK3.96 |
| October 2013 | SEK2.42 | SEK2.89 |
| September 2013 | SEK2.29 | SEK2.73 |
| August 2013 | SEK2.47 | SEK2.95 |
| July 2013 | SEK2.10 | SEK2.50 |
| June 2013 | SEK2.10 | SEK2.50 |
| May 2013 | SEK2.21 | SEK2.64 |
| April 2013 | SEK2.33 | SEK2.78 |
| March 2013 | SEK2.13 | SEK2.54 |
| February 2013 | SEK2.38 | SEK2.84 |
| January 2013 | SEK2.55 | SEK3.04 |
| December 2012 | SEK2.51 | SEK3 |
| November 2012 | SEK2.31 | SEK2.76 |
| October 2012 | SEK2.38 | SEK2.84 |
| September 2012 | SEK2.18 | SEK2.60 |
| August 2012 | SEK2.10 | SEK2.50 |
| July 2012 | SEK2.01 | SEK2.40 |
| June 2012 | SEK1.89 | SEK2.25 |
| May 2012 | SEK2.18 | SEK2.60 |
| April 2012 | SEK2.16 | SEK2.58 |
| March 2012 | SEK2.18 | SEK2.60 |
| February 2012 | SEK1.98 | SEK2.36 |
| January 2012 | SEK1.59 | SEK1.90 |
| December 2011 | SEK1.48 | SEK1.76 |
| November 2011 | SEK1.59 | SEK1.90 |
| October 2011 | SEK1.63 | SEK1.94 |
| September 2011 | SEK1.84 | SEK2.20 |
| August 2011 | SEK2.01 | SEK2.40 |
| July 2011 | SEK2.01 | SEK2.40 |
| June 2011 | SEK2.10 | SEK2.50 |
| May 2011 | SEK2.38 | SEK2.84 |
| April 2011 | SEK2.33 | SEK2.78 |
| March 2011 | SEK2.26 | SEK2.80 |
| February 2011 | SEK2.10 | SEK2.60 |
| January 2011 | SEK2.43 | SEK3 |
| December 2010 | SEK2.49 | SEK3.08 |
| November 2010 | SEK2.51 | SEK3.10 |
| October 2010 | SEK2.02 | SEK2.50 |
| September 2010 | SEK2.10 | SEK2.60 |
| August 2010 | SEK2.07 | SEK2.56 |
| July 2010 | SEK2.18 | SEK2.70 |
| June 2010 | SEK2.13 | SEK2.63 |
| May 2010 | SEK2.15 | SEK2.66 |
| April 2010 | SEK2.39 | SEK2.96 |
| March 2010 | SEK2.26 | SEK2.80 |
| February 2010 | SEK2.11 | SEK2.68 |
| January 2010 | SEK2.04 | SEK2.60 |
| December 2009 | SEK1.92 | SEK2.44 |
| November 2009 | SEK2.09 | SEK2.66 |
| October 2009 | SEK1.93 | SEK2.45 |
| September 2009 | SEK1.92 | SEK2.44 |
| August 2009 | SEK2 | SEK2.54 |
| July 2009 | SEK2.28 | SEK2.90 |
| June 2009 | SEK2.50 | SEK3.18 |
| May 2009 | SEK2.59 | SEK3.30 |
| April 2009 | SEK2.20 | SEK2.80 |
| March 2009 | SEK2.83 | SEK3.60 |
| February 2009 | SEK3.14 | SEK4 |
| January 2009 | SEK3.46 | SEK4.40 |
| December 2008 | SEK2.83 | SEK3.60 |
| November 2008 | SEK2.52 | SEK3.20 |
| October 2008 | SEK2.83 | SEK3.60 |
| September 2008 | SEK3.46 | SEK4.40 |
| August 2008 | SEK3.77 | SEK4.80 |
| July 2008 | SEK3.46 | SEK4.40 |
| June 2008 | SEK3.77 | SEK4.80 |
| May 2008 | SEK3.46 | SEK4.40 |
| April 2008 | SEK4.09 | SEK5.20 |
| March 2008 | SEK3.77 | SEK4.80 |
| February 2008 | SEK4.09 | SEK5.20 |
| January 2008 | SEK3.77 | SEK4.80 |
| December 2007 | SEK4.09 | SEK5.20 |
| November 2007 | SEK4.09 | SEK5.20 |
| October 2007 | SEK4.72 | SEK6 |
RAIL.ST
Price: SEK27.40
52 week price:
Dividend Yield: 0.03%
Forward Dividend Yield: 2.51%
Payout Ratio: 33.15%
Payout Ratio Range:
Dividend Per Share: 0.70 SEK
Earnings Per Share: 1.81 SEK
P/E Ratio: 15.91
Exchange: STO
Sector: Industrials
Industry: Railroads
Market Capitalization: 694.8 million
Average Dividend Frequency: 1
Years Paying Dividends: 4