Raketech Group Holding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 7.350 | 7.500 | 7.280 | 7.320 | 7.047 | 157,806 |
| 2024-08-22 | 7.280 | 7.420 | 7.280 | 7.350 | 7.076 | 21,069 |
| 2024-08-21 | 7.450 | 7.450 | 7.120 | 7.350 | 7.076 | 93,950 |
| 2024-08-20 | 7.480 | 7.480 | 7.230 | 7.440 | 7.163 | 59,998 |
| 2024-08-19 | 7.400 | 7.590 | 7.300 | 7.480 | 7.201 | 218,743 |
| 2024-08-16 | 7.300 | 7.580 | 7.300 | 7.350 | 7.076 | 66,991 |
| 2024-08-15 | 7.550 | 7.550 | 7.290 | 7.400 | 7.124 | 395,427 |
| 2024-08-14 | 7.510 | 7.900 | 7.080 | 7.650 | 7.365 | 710,398 |
| 2024-08-13 | 8.970 | 9.100 | 8.700 | 9.040 | 8.703 | 34,049 |
| 2024-08-12 | 9.100 | 9.100 | 8.850 | 8.960 | 8.626 | 21,199 |
| 2024-08-09 | 9.090 | 9.090 | 8.890 | 9.060 | 8.722 | 22,104 |
| 2024-08-08 | 9.000 | 9.100 | 9.000 | 9.090 | 8.751 | 36,797 |
| 2024-08-07 | 9.000 | 9.100 | 8.920 | 9.000 | 8.665 | 26,649 |
| 2024-08-06 | 8.600 | 9.090 | 8.560 | 8.890 | 8.559 | 46,111 |
| 2024-08-05 | 8.840 | 8.840 | 8.070 | 8.570 | 8.251 | 66,308 |
| 2024-08-02 | 9.000 | 9.000 | 8.600 | 8.860 | 8.530 | 45,655 |
| 2024-08-01 | 8.800 | 9.070 | 8.720 | 9.020 | 8.684 | 39,655 |
| 2024-07-31 | 8.840 | 9.220 | 8.660 | 8.800 | 8.472 | 25,553 |
| 2024-07-30 | 8.700 | 8.800 | 8.620 | 8.800 | 8.472 | 18,555 |
| 2024-07-29 | 8.770 | 8.790 | 8.510 | 8.700 | 8.376 | 30,256 |
| 2024-07-26 | 8.800 | 8.840 | 8.690 | 8.780 | 8.453 | 43,964 |
| 2024-07-25 | 8.710 | 8.900 | 8.440 | 8.740 | 8.414 | 91,379 |
| 2024-07-24 | 8.680 | 8.820 | 8.600 | 8.740 | 8.414 | 30,319 |
| 2024-07-23 | 8.760 | 8.900 | 8.610 | 8.740 | 8.414 | 53,818 |
| 2024-07-22 | 8.990 | 9.060 | 8.740 | 8.780 | 8.453 | 115,358 |
| 2024-07-19 | 8.950 | 9.030 | 8.740 | 9.000 | 8.665 | 108,923 |
| 2024-07-18 | 8.960 | 9.060 | 8.960 | 9.040 | 8.703 | 36,952 |
| 2024-07-17 | 9.040 | 9.120 | 8.950 | 9.080 | 8.742 | 85,873 |
| 2024-07-16 | 9.100 | 9.150 | 9.020 | 9.130 | 8.790 | 32,258 |
| 2024-07-15 | 9.150 | 9.150 | 8.870 | 9.100 | 8.761 | 104,262 |
| 2024-07-12 | 9.230 | 9.230 | 9.040 | 9.160 | 8.819 | 179,629 |
| 2024-07-11 | 9.090 | 9.230 | 9.000 | 9.230 | 8.886 | 220,218 |
| 2024-07-10 | 9.060 | 9.200 | 8.960 | 9.090 | 8.751 | 142,319 |
| 2024-07-09 | 9.300 | 9.340 | 9.010 | 9.280 | 8.934 | 173,578 |
| 2024-07-08 | 9.000 | 9.280 | 8.740 | 9.280 | 8.934 | 102,471 |
| 2024-07-05 | 9.100 | 9.250 | 8.830 | 9.080 | 8.742 | 206,804 |
| 2024-07-04 | 9.090 | 9.180 | 9.000 | 9.100 | 8.761 | 38,607 |
| 2024-07-03 | 8.990 | 9.100 | 8.900 | 9.090 | 8.751 | 196,797 |
| 2024-07-02 | 9.170 | 9.200 | 8.950 | 9.160 | 8.819 | 60,072 |
| 2024-07-01 | 9.290 | 9.580 | 9.160 | 9.180 | 8.838 | 23,966 |
| 2024-06-28 | 9.220 | 9.300 | 9.000 | 9.160 | 8.819 | 77,816 |
| 2024-06-27 | 9.210 | 9.370 | 8.950 | 9.120 | 8.780 | 133,700 |
| 2024-06-26 | 9.440 | 9.440 | 9.000 | 9.210 | 8.867 | 152,509 |
| 2024-06-25 | 9.790 | 9.790 | 9.300 | 9.440 | 9.088 | 76,969 |
| 2024-06-24 | 10.100 | 10.100 | 9.740 | 9.790 | 9.425 | 47,677 |
| 2024-06-20 | 9.500 | 10.520 | 9.500 | 10.220 | 9.839 | 126,654 |
| 2024-06-19 | 9.670 | 9.670 | 9.550 | 9.610 | 9.252 | 55,408 |
| 2024-06-18 | 9.750 | 9.750 | 9.570 | 9.670 | 9.310 | 63,371 |
| 2024-06-17 | 9.680 | 9.780 | 9.500 | 9.640 | 9.281 | 59,813 |
| 2024-06-14 | 9.580 | 9.830 | 9.310 | 9.680 | 9.048 | 69,617 |
| 2024-06-13 | 9.710 | 9.810 | 9.490 | 9.580 | 8.954 | 87,874 |
| 2024-06-12 | 9.780 | 9.790 | 9.510 | 9.700 | 9.066 | 328,013 |
| 2024-06-11 | 9.830 | 10.060 | 9.720 | 9.780 | 9.141 | 83,911 |
| 2024-06-10 | 10.140 | 10.360 | 9.690 | 9.830 | 9.188 | 104,628 |
| 2024-06-07 | 9.960 | 10.280 | 9.700 | 10.140 | 9.478 | 191,774 |
| 2024-06-05 | 9.970 | 10.220 | 9.730 | 10.020 | 9.365 | 356,726 |
| 2024-06-04 | 10.260 | 10.500 | 9.800 | 9.890 | 9.244 | 469,785 |
| 2024-06-03 | 11.120 | 11.280 | 10.000 | 10.360 | 9.683 | 614,492 |
| 2024-05-31 | 11.300 | 11.500 | 11.060 | 11.100 | 10.375 | 129,604 |
| 2024-05-30 | 11.440 | 11.760 | 11.080 | 11.300 | 10.562 | 229,128 |
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.