Raketech Group Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	16.340	16.340	15.740	16.280	14.323	32,606
2022-09-27	15.920	16.560	15.720	16.000	14.076	66,532
2022-09-26	16.400	16.580	15.920	16.300	14.340	28,898
2022-09-23	16.380	16.400	15.920	16.400	14.428	42,945
2022-09-22	16.460	16.460	16.000	16.400	14.428	37,829
2022-09-21	16.540	16.960	16.260	16.500	14.516	19,163
2022-09-20	16.800	16.800	16.200	16.500	14.516	22,614
2022-09-19	17.660	17.660	16.220	16.640	14.639	50,829
2022-09-16	17.820	17.820	17.240	17.660	15.537	3,353
2022-09-15	17.360	17.780	17.240	17.680	15.554	14,320
2022-09-14	17.780	17.780	17.300	17.360	15.273	8,754
2022-09-13	17.360	17.600	17.340	17.500	15.396	35,669
2022-09-12	17.000	17.680	16.500	17.300	15.220	43,944
2022-09-09	17.280	17.280	16.940	16.940	14.903	7,274
2022-09-08	16.800	17.200	16.540	16.880	14.851	54,062
2022-09-07	17.000	17.500	16.640	16.800	14.780	57,613
2022-09-06	17.780	17.780	17.000	17.000	14.956	37,421
2022-09-05	16.540	17.000	16.500	16.680	14.675	42,140
2022-09-02	17.100	17.280	16.500	16.560	14.569	116,881
2022-09-01	17.180	17.180	16.700	17.100	15.044	4,275
2022-08-31	16.360	17.380	16.360	17.380	15.291	29,573
2022-08-30	17.220	17.300	16.340	17.300	15.220	37,981
2022-08-29	17.000	17.000	16.540	16.800	14.780	32,717
2022-08-26	16.980	17.240	16.560	17.240	15.167	27,817
2022-08-25	17.380	17.380	16.640	17.000	14.956	14,325
2022-08-24	17.300	17.320	16.800	17.300	15.220	8,931
2022-08-23	17.060	17.460	15.900	17.280	15.203	30,525
2022-08-22	17.440	17.520	17.000	17.180	15.115	53,406
2022-08-19	17.440	17.700	17.000	17.440	15.343	47,081
2022-08-18	17.500	17.500	17.180	17.440	15.343	30,831
2022-08-17	17.700	17.700	17.120	17.440	15.343	89,536
2022-08-16	17.720	17.720	17.260	17.640	15.519	34,735
2022-08-15	17.600	17.860	17.200	17.660	15.537	30,915
2022-08-12	17.940	17.980	17.340	17.600	15.484	35,390
2022-08-11	17.900	18.000	17.100	17.900	15.748	15,086
2022-08-10	17.960	18.000	17.620	18.000	15.836	12,092
2022-08-09	17.820	17.960	17.380	17.680	15.554	14,609
2022-08-08	17.200	18.360	17.020	17.500	15.396	50,822
2022-08-05	17.400	17.960	17.000	17.200	15.132	30,806
2022-08-04	17.920	17.920	17.160	17.800	15.660	17,388
2022-08-03	17.420	18.200	17.420	17.500	15.396	14,863
2022-08-02	18.460	18.460	17.400	17.400	15.308	26,530
2022-08-01	17.700	18.760	17.700	18.760	16.505	12,617
2022-07-29	18.180	19.000	18.060	18.440	16.223	22,552
2022-07-28	18.420	18.420	17.540	17.820	15.678	13,949
2022-07-27	17.480	18.400	17.100	18.400	16.188	22,959
2022-07-26	17.680	17.680	17.220	17.460	15.361	9,300
2022-07-25	17.500	17.880	17.160	17.680	15.554	17,492
2022-07-22	17.240	18.160	17.100	17.500	15.396	8,439
2022-07-21	17.840	17.840	17.180	17.240	15.167	28,684
2022-07-20	17.600	17.980	17.340	17.840	15.695	8,324
2022-07-19	17.220	18.200	17.220	18.040	15.871	11,505
2022-07-18	17.800	18.200	17.000	17.800	15.660	31,801
2022-07-15	17.860	18.300	16.540	16.540	14.552	79,653
2022-07-14	18.300	18.300	17.860	17.860	15.713	37,191
2022-07-13	18.380	18.380	17.800	18.300	16.100	1,323
2022-07-12	17.900	18.380	17.800	18.000	15.836	32,649
2022-07-11	18.480	18.480	17.900	18.100	15.924	13,520
2022-07-08	18.020	18.400	17.700	18.400	16.188	18,787
2022-07-07	18.700	18.700	18.300	18.560	16.329	5,087

← NewerPage 18 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.