Raketech Group Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	19.460	19.700	19.300	19.520	17.173	126,976
2023-03-16	19.480	19.540	19.040	19.300	16.980	94,093
2023-03-15	19.740	19.800	19.300	19.300	16.980	61,494
2023-03-14	19.300	20.000	19.300	19.760	17.384	82,709
2023-03-13	19.720	19.760	19.480	19.740	17.367	105,217
2023-03-10	19.680	20.250	19.320	19.700	17.332	75,892
2023-03-09	19.820	19.960	19.560	19.720	17.349	26,248
2023-03-08	20.100	20.100	19.800	19.820	17.437	30,354
2023-03-07	19.920	20.250	19.840	20.150	17.727	34,972
2023-03-06	20.050	20.300	19.900	20.150	17.727	42,867
2023-03-03	20.100	20.300	19.900	20.000	17.596	117,327
2023-03-02	19.900	20.400	19.900	20.100	17.684	36,017
2023-03-01	19.920	20.300	19.800	20.100	17.684	29,431
2023-02-28	20.350	20.350	19.920	20.000	17.596	122,883
2023-02-27	19.820	20.350	19.800	20.100	17.684	179,372
2023-02-24	20.650	20.650	19.400	19.660	17.296	138,129
2023-02-23	20.650	20.650	19.960	20.550	18.079	210,998
2023-02-22	21.750	21.900	19.900	20.450	17.991	783,079
2023-02-21	20.700	20.800	20.200	20.250	17.815	81,418
2023-02-20	20.450	20.700	20.050	20.450	17.991	63,744
2023-02-17	19.840	21.100	19.500	20.450	17.991	178,492
2023-02-16	19.980	20.000	19.500	19.840	17.455	33,931
2023-02-15	19.460	20.000	19.460	20.000	17.596	84,030
2023-02-14	19.560	19.800	19.360	19.500	17.156	38,774
2023-02-13	19.160	19.800	18.900	19.560	17.208	30,841
2023-02-10	19.300	19.300	18.900	19.160	16.857	27,803
2023-02-09	19.440	19.440	19.100	19.320	16.997	78,371
2023-02-08	19.300	19.600	19.100	19.220	16.909	82,071
2023-02-07	19.440	19.620	19.160	19.340	17.015	104,382
2023-02-06	18.980	19.600	18.980	19.440	17.103	279,961
2023-02-03	19.200	19.200	18.620	18.960	16.681	57,356
2023-02-02	18.820	19.440	18.820	19.200	16.892	234,029
2023-02-01	18.400	19.360	18.400	18.820	16.557	117,391
2023-01-31	18.480	18.640	18.300	18.400	16.188	67,843
2023-01-30	18.460	18.580	18.300	18.480	16.258	82,629
2023-01-27	18.400	18.600	18.280	18.440	16.223	33,424
2023-01-26	18.180	18.460	18.080	18.400	16.188	55,909
2023-01-25	18.380	18.380	18.060	18.180	15.994	43,772
2023-01-24	18.540	18.540	18.060	18.160	15.977	91,959
2023-01-23	18.680	18.680	18.220	18.540	16.311	30,122
2023-01-20	18.580	18.840	18.100	18.380	16.170	348,426
2023-01-19	18.400	18.520	18.200	18.200	16.012	31,158
2023-01-18	18.260	18.500	18.100	18.480	16.258	229,913
2023-01-17	18.420	18.420	18.220	18.260	16.065	36,183
2023-01-16	18.180	18.380	18.060	18.360	16.153	61,197
2023-01-13	18.380	18.480	17.900	18.200	16.012	76,063
2023-01-12	18.500	18.700	18.060	18.480	16.258	104,748
2023-01-11	18.380	18.820	18.340	18.480	16.258	91,649
2023-01-10	18.020	18.480	18.020	18.260	16.065	93,199
2023-01-09	18.120	18.120	18.020	18.100	15.924	83,007
2023-01-05	18.180	18.200	17.820	18.120	15.942	19,941
2023-01-04	18.660	18.660	17.820	18.180	15.994	52,223
2023-01-03	18.000	18.260	18.000	18.140	15.959	49,129
2023-01-02	18.000	18.020	17.500	17.980	15.818	72,982
2022-12-30	17.800	17.800	17.520	17.720	15.590	48,537
2022-12-29	17.200	17.740	17.040	17.740	15.607	59,216
2022-12-28	17.220	17.860	17.200	17.360	15.273	49,072
2022-12-27	17.900	18.180	17.200	17.560	15.449	112,779
2022-12-23	17.540	18.000	17.500	17.740	15.607	47,076
2022-12-22	17.580	17.700	16.960	17.540	15.431	60,064

← NewerPage 16 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.