Raketech Group Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-07	18.700	18.700	18.300	18.560	16.329	5,087
2022-07-06	18.580	19.000	17.860	18.640	16.399	43,020
2022-07-05	17.940	18.800	17.940	18.580	16.346	7,841
2022-07-04	17.840	19.980	17.540	19.120	16.821	18,780
2022-07-01	18.000	18.780	17.500	18.680	16.434	20,853
2022-06-30	17.940	18.480	17.500	17.920	15.766	11,915
2022-06-29	18.300	18.780	17.520	17.920	15.766	26,204
2022-06-28	18.940	18.940	18.020	18.800	16.540	9,326
2022-06-27	18.880	19.580	17.660	18.940	16.663	10,922
2022-06-23	18.960	19.000	17.500	18.960	16.681	24,068
2022-06-22	17.660	19.000	17.660	19.000	16.716	4,560
2022-06-21	19.160	19.160	17.640	18.740	16.487	21,460
2022-06-20	19.580	19.580	18.380	18.800	16.540	10,349
2022-06-17	19.600	19.600	18.300	18.700	16.452	4,345
2022-06-16	18.940	19.600	18.000	19.600	17.244	37,422
2022-06-15	18.760	19.320	18.760	18.940	16.663	5,510
2022-06-14	18.320	19.600	18.320	19.240	16.927	10,865
2022-06-13	19.060	19.080	18.800	19.080	16.786	34,033
2022-06-10	19.960	19.960	19.120	19.400	17.068	36,753
2022-06-09	19.940	19.980	19.700	19.980	17.578	15,107
2022-06-08	20.350	20.350	19.760	19.940	17.543	5,085
2022-06-07	19.920	20.350	19.920	20.350	17.903	8,883
2022-06-03	20.100	20.350	19.700	19.920	17.525	14,707
2022-06-02	20.300	20.600	19.660	20.100	17.684	22,781
2022-06-01	20.350	20.350	19.260	19.880	17.490	21,121
2022-05-31	19.720	20.350	19.720	20.200	17.771	12,407
2022-05-30	19.800	20.350	19.800	20.250	17.815	20,889
2022-05-27	20.450	20.700	19.500	19.880	17.490	57,463
2022-05-25	20.450	20.450	20.250	20.350	17.903	5,541
2022-05-24	20.800	20.850	19.840	20.250	17.815	17,485
2022-05-23	20.450	20.950	20.450	20.500	18.035	9,754
2022-05-20	21.100	21.350	20.150	20.450	17.991	77,835
2022-05-19	20.800	21.000	20.550	20.550	18.079	58,972
2022-05-18	21.500	21.500	20.500	21.050	18.519	61,941
2022-05-17	20.100	21.400	20.100	20.900	18.387	66,270
2022-05-16	19.960	20.450	19.000	20.100	17.684	140,253
2022-05-13	18.000	19.300	18.000	19.300	16.980	103,644
2022-05-12	19.000	19.000	17.420	17.720	15.590	127,250
2022-05-11	21.500	21.500	18.500	19.280	16.962	351,467
2022-05-10	20.750	21.550	20.400	21.250	18.695	87,632
2022-05-09	21.550	22.250	20.250	20.450	17.991	27,868
2022-05-06	21.000	21.750	20.850	21.550	18.959	42,960
2022-05-05	22.050	22.400	21.300	21.450	18.871	83,332
2022-05-04	22.000	22.100	21.400	21.900	19.267	25,420
2022-05-03	21.150	22.450	20.100	22.000	19.355	27,594
2022-05-02	21.600	22.500	20.500	21.950	19.311	51,003
2022-04-29	20.500	21.650	20.150	21.600	19.003	39,497
2022-04-28	22.000	22.000	20.450	20.550	18.079	181,953
2022-04-27	23.500	23.500	21.900	22.000	19.355	70,732
2022-04-26	23.850	23.850	23.250	23.500	20.675	15,518
2022-04-25	24.250	24.250	23.000	23.850	20.983	34,392
2022-04-22	24.250	24.250	23.350	24.250	21.335	10,761
2022-04-21	24.150	24.250	23.750	23.750	20.895	22,418
2022-04-20	24.000	24.250	23.700	24.000	21.115	11,570
2022-04-19	23.800	24.000	23.200	24.000	21.115	26,011
2022-04-14	24.000	24.250	23.950	24.000	21.115	67,528
2022-04-13	24.250	24.250	23.700	23.950	21.071	19,086
2022-04-12	23.250	24.000	23.250	24.000	21.115	24,228
2022-04-11	23.500	24.000	23.500	23.950	21.071	16,242
2022-04-08	24.100	24.150	23.450	24.050	21.159	28,639

← NewerPage 19 of 21 · 1,258 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.