Raketech Group Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	18.080	18.080	17.500	17.840	16.146	102,432
2023-06-15	18.020	18.220	17.580	18.080	16.364	68,133
2023-06-14	18.300	18.480	17.880	18.020	16.309	56,518
2023-06-13	18.960	18.960	18.040	18.280	16.545	70,810
2023-06-12	18.300	18.540	18.140	18.220	16.490	63,797
2023-06-09	18.500	18.500	17.920	18.300	16.563	94,962
2023-06-08	18.700	18.760	18.060	18.500	16.744	96,454
2023-06-07	18.600	18.600	18.320	18.540	16.780	60,846
2023-06-05	17.960	18.500	17.900	18.140	16.418	82,659
2023-06-02	18.000	18.200	17.840	17.960	16.255	81,592
2023-06-01	18.400	18.400	17.780	17.980	16.273	112,428
2023-05-31	18.620	18.620	18.000	18.280	16.545	144,369
2023-05-30	18.600	18.900	18.500	18.560	16.798	47,292
2023-05-29	19.280	19.500	18.380	18.600	16.834	461,370
2023-05-26	18.700	19.420	18.700	19.260	17.432	137,822
2023-05-25	18.460	18.900	18.460	18.640	16.870	189,037
2023-05-24	18.200	18.200	17.800	17.960	16.255	29,726
2023-05-23	18.500	18.500	17.900	18.220	16.490	64,950
2023-05-22	18.320	18.600	18.300	18.500	16.744	42,668
2023-05-19	18.220	18.500	17.740	18.320	16.581	131,755
2023-05-17	18.480	19.040	18.080	18.260	16.526	89,036
2023-05-16	19.220	19.220	18.820	19.060	16.769	98,191
2023-05-15	19.400	19.500	19.060	19.160	16.857	74,169
2023-05-12	19.300	19.580	18.960	19.260	16.944	172,521
2023-05-11	19.320	20.000	19.000	19.320	16.997	516,606
2023-05-10	17.980	18.280	17.680	18.240	16.047	43,005
2023-05-09	18.480	18.480	17.620	18.000	15.836	49,792
2023-05-08	18.400	18.500	17.840	18.160	15.977	76,669
2023-05-05	18.280	18.700	17.840	18.400	16.188	71,851
2023-05-04	18.700	18.700	18.120	18.440	16.223	64,409
2023-05-03	18.960	18.960	18.260	18.700	16.452	75,478
2023-05-02	18.880	19.120	18.520	18.880	16.610	66,340
2023-04-28	18.660	19.140	18.660	18.880	16.610	32,941
2023-04-27	18.980	19.100	18.560	18.880	16.610	45,952
2023-04-26	19.000	19.200	18.700	18.940	16.663	103,067
2023-04-25	19.000	19.240	18.620	19.060	16.769	33,423
2023-04-24	19.260	19.360	19.000	19.300	16.980	44,803
2023-04-21	19.420	19.420	19.100	19.280	16.962	6,163
2023-04-20	19.440	19.500	19.280	19.360	17.032	15,531
2023-04-19	19.340	19.500	19.260	19.360	17.032	33,503
2023-04-18	19.160	19.460	19.160	19.340	17.015	78,692
2023-04-17	19.460	19.460	19.160	19.160	16.857	13,677
2023-04-14	19.040	19.260	19.040	19.240	16.927	23,286
2023-04-13	19.140	19.400	18.980	19.040	16.751	44,351
2023-04-12	19.100	19.300	19.060	19.160	16.857	42,982
2023-04-11	18.880	19.480	18.880	19.100	16.804	104,042
2023-04-06	18.400	18.920	18.400	18.860	16.593	65,167
2023-04-05	19.000	19.000	18.300	18.400	16.188	244,223
2023-04-04	18.980	19.080	18.400	18.580	16.346	216,920
2023-04-03	18.800	19.100	18.460	18.760	16.505	132,194
2023-03-31	18.700	18.940	18.380	18.800	16.540	205,712
2023-03-30	19.000	19.000	18.200	18.720	16.469	362,686
2023-03-29	19.140	19.300	19.000	19.200	16.892	78,403
2023-03-28	19.340	19.400	18.940	19.160	16.857	52,680
2023-03-27	19.420	20.250	19.060	19.320	16.997	240,641
2023-03-24	19.840	19.840	19.200	19.440	17.103	114,337
2023-03-23	19.780	19.780	19.100	19.780	17.402	69,019
2023-03-22	19.980	19.980	19.480	19.620	17.261	59,239
2023-03-21	19.540	20.150	19.540	19.700	17.332	103,352
2023-03-20	19.400	19.680	19.220	19.520	17.173	181,515

← NewerPage 15 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.