Raketech Group Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	19.080	19.360	18.940	19.180	17.359	75,937
2023-09-08	19.060	19.200	18.700	19.080	17.269	21,806
2023-09-07	19.260	19.260	18.920	19.060	17.250	22,502
2023-09-06	19.220	19.260	18.820	19.260	17.432	14,279
2023-09-05	19.240	19.240	19.020	19.220	17.395	30,523
2023-09-04	19.300	19.300	18.960	19.240	17.413	48,890
2023-09-01	19.100	19.300	18.740	19.300	17.468	74,136
2023-08-31	18.960	19.140	18.800	19.100	17.287	37,711
2023-08-30	19.160	19.160	18.840	19.040	17.232	47,466
2023-08-29	19.140	19.160	18.900	19.160	17.341	23,090
2023-08-28	18.900	19.160	18.680	19.140	17.323	61,243
2023-08-25	19.000	19.000	18.700	18.900	17.106	70,184
2023-08-24	19.180	19.180	18.800	19.020	17.214	65,033
2023-08-23	19.060	19.160	18.720	19.120	17.305	40,213
2023-08-22	18.700	18.880	18.500	18.880	17.088	67,720
2023-08-21	19.000	19.000	18.520	18.700	16.925	92,067
2023-08-18	19.040	19.200	18.840	19.000	17.196	131,801
2023-08-17	19.400	19.540	18.720	19.040	17.232	159,397
2023-08-16	19.080	19.180	18.880	19.180	17.359	36,358
2023-08-15	19.180	19.180	18.880	18.940	17.142	31,861
2023-08-14	19.120	19.180	18.880	19.040	17.232	23,579
2023-08-11	19.060	19.160	18.960	19.120	17.305	17,019
2023-08-10	18.960	19.120	18.960	19.060	17.250	12,565
2023-08-09	19.000	19.180	18.920	19.040	17.232	22,080
2023-08-08	19.240	19.240	18.840	18.980	17.178	8,961
2023-08-07	19.340	19.340	18.760	19.000	17.196	31,007
2023-08-04	19.160	19.340	18.900	19.340	17.504	23,991
2023-08-03	18.900	19.180	18.900	19.040	17.232	30,854
2023-08-02	19.160	19.180	18.900	19.180	17.359	31,885
2023-08-01	19.020	19.260	18.940	19.180	17.359	59,475
2023-07-31	19.200	19.200	18.940	19.020	17.214	53,169
2023-07-28	19.080	19.260	18.840	19.040	17.232	16,121
2023-07-27	19.100	19.220	18.840	19.080	17.269	57,645
2023-07-26	19.220	19.220	18.900	19.100	17.287	65,802
2023-07-25	19.320	19.320	18.600	18.840	17.051	114,033
2023-07-24	18.000	19.800	17.900	19.200	17.377	156,730
2023-07-21	17.820	18.140	17.600	17.900	16.201	24,088
2023-07-20	17.880	17.880	17.380	17.820	16.128	34,171
2023-07-19	18.140	18.140	17.860	18.040	16.327	43,049
2023-07-18	18.120	18.120	17.800	18.100	16.382	7,892
2023-07-17	17.800	18.160	17.700	18.120	16.400	18,583
2023-07-14	17.760	17.800	17.600	17.800	16.110	32,649
2023-07-13	17.940	18.040	17.720	17.860	16.164	17,141
2023-07-12	17.840	18.420	17.840	18.100	16.382	10,597
2023-07-11	17.640	17.920	17.640	17.840	16.146	37,321
2023-07-10	18.440	18.440	17.740	17.980	16.273	8,819
2023-07-07	18.440	18.440	17.640	18.000	16.291	10,342
2023-07-06	18.460	18.460	17.800	17.900	16.201	20,164
2023-07-05	18.460	18.460	17.520	18.060	16.345	12,723
2023-07-04	17.920	18.400	17.800	18.000	16.291	31,633
2023-07-03	18.260	18.260	17.700	17.920	16.219	29,937
2023-06-30	17.820	18.140	17.720	18.080	16.364	64,262
2023-06-29	17.860	17.960	17.500	17.820	16.128	42,801
2023-06-28	17.720	17.740	17.540	17.680	16.002	24,434
2023-06-27	17.900	17.900	17.380	17.720	16.038	49,495
2023-06-26	17.560	17.940	17.300	17.940	16.237	56,512
2023-06-22	17.980	17.980	17.540	17.600	15.929	55,927
2023-06-21	17.400	18.400	17.340	17.920	16.219	41,173
2023-06-20	17.580	17.580	17.240	17.460	15.802	61,156
2023-06-19	18.040	18.040	17.540	17.660	15.983	35,041

← NewerPage 14 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.