Raketech Group Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	1.900	1.980	1.900	1.975	1.975	42,717
2026-07-27	1.860	1.900	1.740	1.900	1.900	29,762
2026-07-24	1.865	1.865	1.750	1.845	1.845	3,517
2026-07-23	1.750	1.835	1.750	1.825	1.825	2,457
2026-07-22	1.760	1.800	1.760	1.800	1.800	11,285
2026-07-21	1.740	1.840	1.740	1.840	1.840	23,397
2026-07-20	1.875	1.875	1.745	1.775	1.775	105,994
2026-07-17	1.845	1.845	1.800	1.800	1.800	1,214
2026-07-16	1.870	1.870	1.760	1.795	1.795	257
2026-07-15	1.760	1.850	1.760	1.785	1.785	15,255
2026-07-14	1.880	1.880	1.860	1.875	1.875	1,797
2026-07-13	1.725	1.885	1.725	1.880	1.880	82
2026-07-10	1.880	1.890	1.720	1.885	1.885	38,502
2026-07-09	1.650	1.875	1.625	1.705	1.705	130,605
2026-07-08	1.700	1.700	1.685	1.700	1.700	3,339
2026-07-07	1.665	1.705	1.660	1.700	1.700	21,598
2026-07-06	1.785	1.785	1.655	1.660	1.660	45,446
2026-07-03	1.630	1.695	1.630	1.695	1.695	5,346
2026-07-02	1.605	1.690	1.605	1.640	1.640	31,145
2026-07-01	1.690	1.690	1.650	1.650	1.650	787
2026-06-30	1.670	1.690	1.670	1.690	1.690	3,726
2026-06-29	1.695	1.695	1.670	1.695	1.695	13,759
2026-06-26	1.695	1.700	1.655	1.695	1.695	11,011
2026-06-25	1.690	1.695	1.625	1.695	1.695	963
2026-06-24	1.655	1.675	1.615	1.675	1.675	16,791
2026-06-23	1.775	1.775	1.700	1.700	1.700	27,729
2026-06-22	1.710	1.725	1.655	1.725	1.725	34,435
2026-06-18	1.770	1.770	1.740	1.740	1.740	431
2026-06-17	1.660	1.765	1.660	1.765	1.765	16,435
2026-06-16	1.615	1.780	1.615	1.775	1.775	46,493
2026-06-15	1.710	1.785	1.700	1.770	1.770	23,093
2026-06-12	1.695	1.795	1.695	1.710	1.710	36,793
2026-06-11	1.740	1.740	1.655	1.735	1.735	1,695
2026-06-10	1.805	1.805	1.725	1.730	1.730	1,562
2026-06-09	1.810	1.810	1.725	1.790	1.790	2,327
2026-06-08	1.610	1.735	1.605	1.715	1.715	41,934
2026-06-05	1.735	1.760	1.735	1.760	1.760	8,725
2026-06-04	1.660	1.735	1.650	1.735	1.735	37,269
2026-06-03	1.700	1.820	1.700	1.750	1.750	10,300
2026-06-02	1.785	1.785	1.730	1.765	1.765	3,745
2026-06-01	1.805	1.825	1.765	1.765	1.765	1,750
2026-05-29	1.680	1.805	1.680	1.740	1.740	321
2026-05-28	1.740	1.835	1.740	1.740	1.740	2,923
2026-05-27	1.815	1.815	1.815	1.815	1.815	10
2026-05-26	1.800	1.800	1.725	1.800	1.800	4,709
2026-05-25	1.615	1.830	1.615	1.830	1.830	9,043
2026-05-22	1.710	1.815	1.710	1.815	1.815	5,682
2026-05-21	1.835	1.835	1.665	1.815	1.815	7,091
2026-05-20	1.835	1.835	1.835	1.835	1.835	0
2026-05-19	1.835	1.835	1.835	1.835	1.835	1,567
2026-05-18	1.705	1.830	1.705	1.830	1.830	2,885
2026-05-15	1.650	1.830	1.650	1.830	1.830	65
2026-05-13	1.715	1.715	1.710	1.710	1.710	12,778
2026-05-12	1.650	1.735	1.650	1.715	1.715	4,464
2026-05-11	1.675	1.830	1.615	1.790	1.790	13,756
2026-05-08	1.630	1.800	1.505	1.800	1.800	6,836
2026-05-07	1.620	1.765	1.620	1.765	1.765	1,153
2026-05-06	1.775	1.775	1.720	1.720	1.720	600
2026-05-05	1.810	1.810	1.500	1.655	1.655	53,996
2026-05-04	1.715	1.835	1.715	1.760	1.760	925

← NewerPage 2 of 22 · 1,261 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.