Raketech Group Holding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 11.480 | 11.540 | 11.120 | 11.440 | 10.693 | 146,154 |
| 2024-05-28 | 11.620 | 11.820 | 11.440 | 11.540 | 10.786 | 108,279 |
| 2024-05-27 | 11.880 | 12.120 | 11.620 | 11.700 | 10.936 | 286,616 |
| 2024-05-24 | 11.780 | 11.960 | 11.780 | 11.880 | 11.104 | 34,877 |
| 2024-05-23 | 11.900 | 12.140 | 11.700 | 11.760 | 10.992 | 144,539 |
| 2024-05-22 | 12.120 | 12.300 | 11.820 | 11.980 | 11.197 | 68,240 |
| 2024-05-21 | 12.180 | 12.580 | 11.900 | 12.080 | 11.291 | 181,202 |
| 2024-05-20 | 11.860 | 12.200 | 11.680 | 12.180 | 11.384 | 239,244 |
| 2024-05-17 | 11.780 | 12.140 | 11.780 | 11.860 | 11.085 | 120,496 |
| 2024-05-16 | 12.240 | 12.240 | 11.780 | 11.800 | 11.029 | 132,360 |
| 2024-05-15 | 11.860 | 12.480 | 11.380 | 12.260 | 11.459 | 575,354 |
| 2024-05-14 | 11.920 | 12.240 | 11.820 | 12.220 | 11.422 | 125,679 |
| 2024-05-13 | 11.960 | 12.180 | 11.700 | 11.920 | 11.141 | 148,417 |
| 2024-05-10 | 12.100 | 12.100 | 11.580 | 11.700 | 10.936 | 285,158 |
| 2024-05-08 | 12.060 | 12.320 | 11.960 | 12.220 | 11.422 | 91,724 |
| 2024-05-07 | 12.020 | 12.100 | 11.720 | 12.100 | 11.310 | 104,778 |
| 2024-05-06 | 11.700 | 12.020 | 11.500 | 11.940 | 11.160 | 260,911 |
| 2024-05-03 | 11.400 | 11.660 | 11.240 | 11.480 | 10.730 | 195,999 |
| 2024-05-02 | 11.500 | 11.980 | 10.740 | 11.400 | 10.655 | 1,264,369 |
| 2024-04-30 | 13.280 | 13.400 | 13.140 | 13.200 | 12.338 | 91,437 |
| 2024-04-29 | 13.240 | 13.580 | 13.120 | 13.280 | 12.412 | 237,126 |
| 2024-04-26 | 13.300 | 13.440 | 13.000 | 13.220 | 12.356 | 91,051 |
| 2024-04-25 | 13.520 | 13.640 | 13.020 | 13.300 | 12.431 | 203,083 |
| 2024-04-24 | 13.220 | 13.700 | 13.200 | 13.500 | 12.618 | 64,265 |
| 2024-04-23 | 13.620 | 13.660 | 13.160 | 13.340 | 12.469 | 159,426 |
| 2024-04-22 | 13.620 | 13.940 | 13.180 | 13.440 | 12.562 | 123,481 |
| 2024-04-19 | 13.500 | 13.600 | 13.220 | 13.600 | 12.712 | 78,646 |
| 2024-04-18 | 13.600 | 13.800 | 13.380 | 13.460 | 12.581 | 71,837 |
| 2024-04-17 | 13.980 | 14.180 | 13.540 | 13.600 | 12.712 | 170,945 |
| 2024-04-16 | 14.040 | 14.060 | 13.700 | 13.980 | 13.067 | 88,230 |
| 2024-04-15 | 14.280 | 14.280 | 13.920 | 14.040 | 13.123 | 109,478 |
| 2024-04-12 | 14.180 | 14.840 | 14.020 | 14.280 | 13.347 | 229,513 |
| 2024-04-11 | 14.180 | 14.300 | 13.780 | 14.000 | 13.085 | 138,413 |
| 2024-04-10 | 14.560 | 15.780 | 14.200 | 14.320 | 13.385 | 210,453 |
| 2024-04-09 | 14.340 | 14.940 | 14.120 | 14.540 | 13.590 | 190,140 |
| 2024-04-08 | 14.460 | 14.680 | 14.180 | 14.340 | 13.403 | 142,459 |
| 2024-04-05 | 14.200 | 14.760 | 14.120 | 14.460 | 13.515 | 325,368 |
| 2024-04-04 | 14.640 | 14.880 | 14.200 | 14.340 | 13.403 | 256,012 |
| 2024-04-03 | 15.800 | 15.800 | 14.100 | 14.660 | 13.702 | 1,165,101 |
| 2024-04-02 | 16.320 | 16.420 | 15.900 | 15.960 | 14.917 | 136,547 |
| 2024-03-28 | 16.640 | 16.640 | 16.140 | 16.320 | 15.254 | 87,499 |
| 2024-03-27 | 16.440 | 16.740 | 16.320 | 16.360 | 15.291 | 64,990 |
| 2024-03-26 | 16.540 | 16.780 | 16.300 | 16.480 | 15.403 | 100,795 |
| 2024-03-25 | 16.500 | 16.680 | 16.160 | 16.540 | 15.459 | 67,874 |
| 2024-03-22 | 16.500 | 16.500 | 16.180 | 16.400 | 15.329 | 71,886 |
| 2024-03-21 | 16.500 | 16.680 | 16.160 | 16.340 | 15.273 | 42,466 |
| 2024-03-20 | 16.060 | 16.460 | 15.900 | 16.340 | 15.273 | 96,823 |
| 2024-03-19 | 16.180 | 16.180 | 15.720 | 16.060 | 15.011 | 129,653 |
| 2024-03-18 | 16.000 | 16.180 | 15.840 | 15.920 | 14.880 | 34,529 |
| 2024-03-15 | 16.080 | 16.100 | 15.720 | 16.020 | 14.973 | 89,046 |
| 2024-03-14 | 16.400 | 16.400 | 15.920 | 16.100 | 15.048 | 86,440 |
| 2024-03-13 | 16.120 | 16.420 | 16.120 | 16.340 | 15.273 | 27,120 |
| 2024-03-12 | 16.080 | 16.360 | 16.060 | 16.120 | 15.067 | 51,380 |
| 2024-03-11 | 16.200 | 16.380 | 16.060 | 16.080 | 15.030 | 38,651 |
| 2024-03-08 | 16.360 | 16.560 | 16.160 | 16.200 | 15.142 | 71,522 |
| 2024-03-07 | 16.640 | 16.640 | 16.060 | 16.360 | 15.291 | 36,425 |
| 2024-03-06 | 16.200 | 16.660 | 16.060 | 16.380 | 15.310 | 73,852 |
| 2024-03-05 | 16.740 | 16.740 | 16.060 | 16.200 | 15.142 | 65,941 |
| 2024-03-04 | 16.440 | 16.720 | 16.140 | 16.240 | 15.179 | 117,286 |
| 2024-03-01 | 16.360 | 16.760 | 16.360 | 16.400 | 15.329 | 163,789 |
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.