Raketech Group Holding historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	16.500	16.740	16.360	16.360	15.291	98,279
2024-02-28	16.680	16.760	16.380	16.600	15.516	61,358
2024-02-27	16.700	16.700	16.400	16.680	15.590	185,712
2024-02-26	16.340	16.780	16.200	16.560	15.478	215,984
2024-02-23	16.420	16.500	15.860	16.340	15.273	384,278
2024-02-22	15.760	16.540	15.500	16.420	15.347	154,125
2024-02-21	16.600	16.940	15.540	15.740	14.712	532,027
2024-02-20	16.320	16.360	15.760	16.060	15.011	120,136
2024-02-19	16.280	16.580	16.280	16.380	15.310	94,824
2024-02-16	16.320	16.600	16.300	16.460	15.385	52,792
2024-02-15	16.560	16.760	16.200	16.420	15.347	65,005
2024-02-14	16.780	16.780	16.120	16.560	15.478	34,281
2024-02-13	16.460	16.760	16.000	16.500	15.422	67,391
2024-02-12	16.360	16.700	16.040	16.460	15.385	71,380
2024-02-09	16.180	16.420	15.800	16.360	15.291	50,640
2024-02-08	16.200	16.240	15.840	16.220	15.160	44,572
2024-02-07	16.040	16.420	15.940	16.180	15.123	45,556
2024-02-06	15.980	16.480	15.960	16.040	14.992	21,957
2024-02-05	15.860	16.180	15.700	15.980	14.936	88,482
2024-02-02	16.140	16.140	15.600	15.860	14.824	63,788
2024-02-01	16.360	16.360	16.020	16.140	15.086	15,191
2024-01-31	16.400	16.400	16.120	16.360	15.291	24,276
2024-01-30	16.460	16.620	16.060	16.400	15.329	52,970
2024-01-29	16.300	16.560	16.200	16.500	15.422	63,071
2024-01-26	16.040	16.480	15.820	16.320	15.254	110,878
2024-01-25	15.500	16.260	15.500	16.040	14.992	108,625
2024-01-24	15.700	15.840	15.400	15.500	14.487	140,181
2024-01-23	15.960	15.960	15.520	15.800	14.768	60,923
2024-01-22	16.380	16.480	15.820	15.960	14.917	208,134
2024-01-19	16.860	16.860	16.240	16.380	15.310	185,927
2024-01-18	17.000	17.000	16.500	16.860	15.759	430,951
2024-01-17	17.560	17.600	17.340	17.460	16.319	52,089
2024-01-16	17.740	17.780	17.440	17.600	16.450	105,720
2024-01-15	17.500	17.780	17.180	17.760	16.600	152,679
2024-01-12	17.680	17.680	16.720	17.500	16.357	587,403
2024-01-11	18.400	18.800	18.000	18.140	16.955	177,293
2024-01-10	18.460	18.860	17.860	18.400	17.198	188,342
2024-01-09	18.440	18.640	18.040	18.360	17.161	190,454
2024-01-08	17.940	18.380	17.700	18.320	17.123	504,706
2024-01-05	17.840	17.980	17.700	17.700	16.544	25,849
2024-01-04	17.600	17.840	17.580	17.840	16.675	53,685
2024-01-03	17.880	17.980	17.520	17.600	16.450	36,802
2024-01-02	17.700	17.980	17.700	17.880	16.712	91,499
2023-12-29	17.780	17.780	17.420	17.680	16.525	23,609
2023-12-28	17.940	17.940	17.520	17.680	16.525	48,744
2023-12-27	17.140	17.980	17.000	17.960	16.787	98,427
2023-12-22	17.080	17.260	17.000	17.140	16.020	146,575
2023-12-21	16.780	17.580	16.780	17.040	15.927	290,909
2023-12-20	16.380	16.380	16.180	16.300	15.235	53,903
2023-12-19	16.300	16.620	16.200	16.400	15.329	251,962
2023-12-18	16.480	16.800	16.200	16.380	15.310	67,824
2023-12-15	16.200	16.660	16.020	16.280	15.216	85,399
2023-12-14	16.080	16.380	16.000	16.200	15.142	96,777
2023-12-13	16.240	16.260	16.000	16.080	15.030	56,707
2023-12-12	16.160	16.320	16.000	16.240	15.179	61,912
2023-12-11	16.260	16.280	16.000	16.280	15.216	25,962
2023-12-08	16.280	16.280	16.000	16.260	15.198	148,699
2023-12-07	16.000	16.240	15.840	16.140	15.086	60,625
2023-12-06	16.280	16.280	15.900	16.040	14.992	99,277
2023-12-05	16.020	16.220	16.000	16.160	15.104	160,093

← NewerPage 12 of 21 · 1,257 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.