Raketech Group Holding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 2.110 | 2.290 | 1.910 | 2.020 | 2.020 | 505,692 |
| 2026-10-19 | 1.250 | 2.600 | 1.165 | 1.970 | 1.970 | 603,885 |
| 2026-10-16 | 1.125 | 1.255 | 1.125 | 1.215 | 1.215 | 6,158 |
| 2026-10-15 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 0 |
| 2026-10-14 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 97 |
| 2026-10-13 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 6,218 |
| 2026-10-12 | 1.270 | 1.270 | 1.140 | 1.260 | 1.260 | 4,138 |
| 2026-10-09 | 1.200 | 1.275 | 1.200 | 1.275 | 1.275 | 150 |
| 2026-10-08 | 1.200 | 1.275 | 1.200 | 1.275 | 1.275 | 510 |
| 2026-10-07 | 1.285 | 1.285 | 1.190 | 1.280 | 1.280 | 56,527 |
| 2026-10-06 | 1.195 | 1.305 | 1.185 | 1.195 | 1.195 | 16,620 |
| 2026-10-05 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 1,000 |
| 2026-10-02 | 1.285 | 1.285 | 1.285 | 1.285 | 1.285 | 0 |
| 2026-10-01 | 1.215 | 1.295 | 1.215 | 1.285 | 1.285 | 5,454 |
| 2026-09-30 | 1.220 | 1.300 | 1.220 | 1.300 | 1.300 | 700 |
| 2026-09-29 | 1.295 | 1.295 | 1.295 | 1.295 | 1.295 | 400 |
| 2026-09-28 | 1.275 | 1.275 | 1.275 | 1.275 | 1.275 | 338 |
| 2026-09-25 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 307 |
| 2026-09-24 | 1.295 | 1.295 | 1.205 | 1.205 | 1.205 | 4,039 |
| 2026-09-23 | 1.295 | 1.295 | 1.200 | 1.205 | 1.205 | 41,168 |
| 2026-09-22 | 1.235 | 1.235 | 1.220 | 1.235 | 1.235 | 11,555 |
| 2026-09-21 | 1.230 | 1.295 | 1.230 | 1.295 | 1.295 | 741 |
| 2026-09-18 | 1.225 | 1.285 | 1.225 | 1.285 | 1.285 | 5,100 |
| 2026-09-17 | 1.295 | 1.295 | 1.295 | 1.295 | 1.295 | 310 |
| 2026-09-16 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 8,468 |
| 2026-09-15 | 1.250 | 1.290 | 1.220 | 1.250 | 1.250 | 20,875 |
| 2026-09-14 | 1.345 | 1.345 | 1.250 | 1.250 | 1.250 | 30,644 |
| 2026-09-11 | 1.560 | 1.560 | 1.180 | 1.290 | 1.290 | 151,230 |
| 2026-09-10 | 1.400 | 1.405 | 1.380 | 1.405 | 1.405 | 82,291 |
| 2026-09-09 | 1.575 | 1.585 | 1.390 | 1.390 | 1.390 | 120,404 |
| 2026-09-08 | 1.400 | 1.595 | 1.400 | 1.410 | 1.410 | 13,685 |
| 2026-09-07 | 1.485 | 1.485 | 1.380 | 1.475 | 1.475 | 29,727 |
| 2026-09-04 | 1.475 | 1.475 | 1.475 | 1.475 | 1.475 | 0 |
| 2026-09-03 | 1.485 | 1.535 | 1.475 | 1.475 | 1.475 | 93,566 |
| 2026-09-02 | 1.595 | 1.595 | 1.435 | 1.435 | 1.435 | 51,739 |
| 2026-09-01 | 1.395 | 1.475 | 1.390 | 1.425 | 1.425 | 92,386 |
| 2026-08-31 | 1.460 | 1.460 | 1.370 | 1.445 | 1.445 | 31,762 |
| 2026-08-28 | 1.465 | 1.485 | 1.460 | 1.460 | 1.460 | 20,708 |
| 2026-08-27 | 1.470 | 1.470 | 1.425 | 1.460 | 1.460 | 15,295 |
| 2026-08-26 | 1.590 | 1.590 | 1.470 | 1.470 | 1.470 | 36,273 |
| 2026-08-25 | 1.535 | 1.535 | 1.475 | 1.505 | 1.505 | 10,713 |
| 2026-08-24 | 1.560 | 1.560 | 1.470 | 1.470 | 1.470 | 3,207 |
| 2026-08-21 | 1.545 | 1.545 | 1.470 | 1.470 | 1.470 | 49,906 |
| 2026-08-20 | 1.630 | 1.630 | 1.465 | 1.480 | 1.480 | 25,712 |
| 2026-08-19 | 1.645 | 1.645 | 1.480 | 1.500 | 1.500 | 239,478 |
| 2026-08-18 | 1.730 | 1.775 | 1.620 | 1.630 | 1.630 | 131,191 |
| 2026-08-17 | 1.785 | 1.785 | 1.690 | 1.715 | 1.715 | 41,372 |
| 2026-08-14 | 1.710 | 1.785 | 1.710 | 1.785 | 1.785 | 11,535 |
| 2026-08-13 | 1.780 | 1.780 | 1.690 | 1.745 | 1.745 | 2,468 |
| 2026-08-12 | 1.700 | 1.760 | 1.700 | 1.760 | 1.760 | 6,287 |
| 2026-08-11 | 1.715 | 1.780 | 1.715 | 1.730 | 1.730 | 15,305 |
| 2026-08-10 | 1.760 | 1.785 | 1.710 | 1.710 | 1.710 | 12,708 |
| 2026-08-07 | 1.760 | 1.765 | 1.760 | 1.765 | 1.765 | 8,228 |
| 2026-08-06 | 1.730 | 1.775 | 1.700 | 1.765 | 1.765 | 15,310 |
| 2026-08-05 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 0 |
| 2026-08-04 | 1.760 | 1.790 | 1.675 | 1.790 | 1.790 | 31,319 |
| 2026-08-03 | 1.785 | 1.825 | 1.750 | 1.815 | 1.815 | 15,781 |
| 2026-07-31 | 1.785 | 1.845 | 1.785 | 1.840 | 1.840 | 11,222 |
| 2026-07-30 | 1.735 | 1.820 | 1.720 | 1.795 | 1.795 | 15,031 |
| 2026-07-29 | 1.950 | 1.955 | 1.740 | 1.795 | 1.795 | 84,618 |
Page 1 of 2 · 67 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-09-17 | 0.2832 SEK |
| 2024-06-17 | 0.2822 SEK |
| 2023-11-20 | 0.5379 SEK |
| 2023-05-17 | 0.5325 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.