Raketech Group Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	17.300	17.320	16.640	17.100	15.044	104,648
2022-12-20	17.160	17.160	16.760	17.100	15.044	59,345
2022-12-19	17.520	17.700	16.980	17.200	15.132	77,983
2022-12-16	17.500	17.700	16.860	17.500	15.396	102,020
2022-12-15	17.680	17.680	17.300	17.500	15.396	43,034
2022-12-14	17.760	18.020	17.480	17.680	15.554	55,594
2022-12-13	17.320	18.000	17.320	17.740	15.607	49,139
2022-12-12	18.280	18.300	17.140	17.300	15.220	222,430
2022-12-09	18.140	18.160	17.600	18.100	15.924	90,914
2022-12-08	18.480	18.500	17.920	18.140	15.959	125,008
2022-12-07	18.900	18.960	18.280	18.460	16.241	39,193
2022-12-06	19.060	19.060	18.740	18.900	16.628	80,141
2022-12-05	19.480	19.480	18.800	19.060	16.769	138,589
2022-12-02	19.080	19.500	18.960	19.060	16.769	222,952
2022-12-01	19.100	19.120	18.760	18.920	16.645	350,741
2022-11-30	19.140	19.140	18.820	18.920	16.645	41,535
2022-11-29	19.320	19.320	18.780	18.880	16.610	31,032
2022-11-28	19.000	19.380	18.800	19.120	16.821	96,756
2022-11-25	18.900	19.200	18.400	19.000	16.716	183,516
2022-11-24	18.300	18.580	18.000	18.400	16.188	86,766
2022-11-23	18.000	18.360	17.820	18.040	15.871	46,182
2022-11-22	18.520	19.280	18.000	18.000	15.836	63,366
2022-11-21	17.760	19.300	17.760	18.520	16.293	82,650
2022-11-18	18.700	18.700	17.520	18.060	15.889	41,385
2022-11-17	18.580	18.860	17.800	18.000	15.836	39,163
2022-11-16	18.800	19.000	18.280	18.440	16.223	22,227
2022-11-15	18.620	18.860	18.360	18.620	16.381	21,873
2022-11-14	18.960	19.080	18.360	18.620	16.381	39,291
2022-11-11	19.000	19.140	18.560	18.960	16.681	101,340
2022-11-10	17.500	19.160	17.500	19.160	16.857	115,069
2022-11-09	19.040	19.180	18.240	18.700	16.452	11,136
2022-11-08	18.980	19.020	18.600	18.760	16.505	20,094
2022-11-07	18.960	19.080	18.180	18.720	16.469	20,472
2022-11-04	19.000	19.000	18.200	18.960	16.681	5,060
2022-11-03	18.400	19.460	18.000	19.000	16.716	14,576
2022-11-02	18.440	19.000	18.440	18.440	16.223	15,367
2022-11-01	18.260	18.700	18.000	18.440	16.223	37,998
2022-10-31	18.280	18.280	17.800	18.120	15.942	6,849
2022-10-28	18.280	18.280	18.000	18.180	15.994	1,777
2022-10-27	17.700	18.300	17.700	18.300	16.100	7,277
2022-10-26	18.300	18.300	17.500	18.180	15.994	15,080
2022-10-25	17.980	18.300	17.800	18.300	16.100	14,922
2022-10-24	17.620	17.980	17.600	17.980	15.818	8,194
2022-10-21	17.600	17.780	17.060	17.620	15.502	2,447
2022-10-20	17.780	17.780	16.900	17.580	15.466	7,482
2022-10-19	18.000	18.000	17.600	17.820	15.678	10,772
2022-10-18	18.000	18.000	17.640	17.860	15.713	24,393
2022-10-17	18.000	18.000	17.500	18.000	15.836	24,065
2022-10-14	17.800	18.100	17.720	18.000	15.836	3,663
2022-10-13	17.800	18.100	17.600	17.800	15.660	7,845
2022-10-12	17.480	17.700	17.480	17.580	15.466	14,820
2022-10-11	17.500	17.700	17.060	17.480	15.378	3,964
2022-10-10	17.700	17.700	17.060	17.500	15.396	36,097
2022-10-07	16.640	17.580	16.640	17.380	15.291	4,553
2022-10-06	17.700	17.700	16.100	17.060	15.009	17,436
2022-10-05	16.820	17.500	16.260	17.000	14.956	34,843
2022-10-04	17.480	17.480	16.080	16.500	14.516	24,248
2022-10-03	16.500	17.840	15.220	16.700	14.692	84,442
2022-09-30	16.340	16.500	15.940	16.500	14.516	6,545
2022-09-29	16.280	16.360	15.900	16.340	14.376	9,164

← NewerPage 17 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.