Raketech Group Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	16.260	16.260	16.000	16.140	15.086	95,841
2023-12-01	16.000	16.300	15.880	16.280	15.216	22,781
2023-11-30	16.080	16.200	15.740	16.000	14.955	94,589
2023-11-29	15.980	16.480	15.980	16.080	15.030	95,158
2023-11-28	16.220	16.940	16.000	16.360	15.291	66,741
2023-11-27	16.320	16.640	16.220	16.220	15.160	54,792
2023-11-24	16.400	16.960	16.300	16.360	15.291	106,412
2023-11-23	16.320	16.540	16.100	16.440	15.366	56,323
2023-11-22	16.500	16.740	16.080	16.340	15.273	144,558
2023-11-21	16.860	16.860	16.600	16.720	15.628	94,149
2023-11-20	16.960	17.000	16.520	16.860	15.759	78,426
2023-11-17	17.300	17.380	16.760	16.980	15.368	128,697
2023-11-16	16.800	17.440	16.140	17.100	15.477	174,788
2023-11-15	17.000	17.500	15.080	16.800	15.205	1,419,206
2023-11-14	17.760	17.880	17.560	17.760	16.074	243,402
2023-11-13	17.840	17.840	17.520	17.760	16.074	89,579
2023-11-10	17.820	17.900	17.600	17.900	16.201	29,722
2023-11-09	17.520	17.860	17.400	17.820	16.128	59,857
2023-11-08	17.880	17.880	17.440	17.520	15.857	104,665
2023-11-07	17.740	17.760	17.480	17.500	15.839	47,517
2023-11-06	17.680	17.880	17.420	17.660	15.983	71,387
2023-11-03	17.760	17.760	17.480	17.680	16.002	20,842
2023-11-02	17.740	17.760	17.480	17.720	16.038	135,274
2023-11-01	17.520	17.680	17.420	17.540	15.875	21,234
2023-10-31	17.180	17.500	17.140	17.460	15.802	116,895
2023-10-30	17.200	17.900	17.080	17.180	15.549	26,710
2023-10-27	17.060	17.380	16.900	17.120	15.495	35,546
2023-10-26	17.480	17.480	17.020	17.480	15.821	5,767
2023-10-25	17.480	17.480	16.880	17.000	15.386	60,185
2023-10-24	17.020	17.320	17.000	17.100	15.477	7,764
2023-10-23	17.220	17.460	16.940	17.120	15.495	40,826
2023-10-20	17.180	17.780	16.940	17.220	15.585	56,262
2023-10-19	17.460	17.640	16.920	17.200	15.567	36,596
2023-10-18	17.480	17.560	17.040	17.100	15.477	51,603
2023-10-17	17.000	17.460	16.720	17.460	15.802	71,555
2023-10-16	17.180	17.700	16.760	17.000	15.386	58,165
2023-10-13	17.180	17.400	17.040	17.180	15.549	21,879
2023-10-12	17.500	17.600	16.740	17.180	15.549	303,702
2023-10-11	17.720	17.780	17.500	17.600	15.929	82,167
2023-10-10	18.100	18.340	17.500	17.740	16.056	599,638
2023-10-09	18.240	18.700	18.000	18.100	16.382	31,761
2023-10-06	18.380	18.440	18.020	18.260	16.526	68,939
2023-10-05	18.340	18.740	18.120	18.380	16.635	46,320
2023-10-04	18.660	18.660	18.100	18.340	16.599	54,503
2023-10-03	18.800	19.080	18.560	18.600	16.834	65,628
2023-10-02	18.900	19.880	18.520	18.720	16.943	601,439
2023-09-29	18.980	19.000	18.680	18.900	17.106	71,495
2023-09-28	19.280	19.600	18.780	18.980	17.178	49,267
2023-09-27	19.200	19.700	19.020	19.280	17.450	29,930
2023-09-26	19.940	19.940	19.120	19.200	17.377	60,443
2023-09-25	20.300	20.300	19.800	19.940	18.047	65,645
2023-09-22	19.740	20.000	19.480	19.960	18.065	63,143
2023-09-21	19.760	19.800	19.380	19.740	17.866	60,046
2023-09-20	19.520	20.050	19.400	19.800	17.920	54,807
2023-09-19	19.340	19.580	19.300	19.580	17.721	55,050
2023-09-18	19.580	19.720	19.200	19.340	17.504	36,230
2023-09-15	19.480	19.660	19.200	19.500	17.649	44,307
2023-09-14	19.400	19.600	19.000	19.460	17.613	90,396
2023-09-13	19.400	19.500	19.200	19.400	17.558	74,067
2023-09-12	19.180	19.400	19.020	19.240	17.413	116,909

← NewerPage 13 of 22 · 1,262 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.