Raketech Group Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-07	24.000	24.100	23.750	24.100	21.203	27,038
2022-04-06	23.850	24.050	23.400	24.050	21.159	13,080
2022-04-05	23.850	24.150	23.600	23.900	21.027	47,891
2022-04-04	23.100	24.000	23.100	23.900	21.027	23,518
2022-04-01	23.900	24.200	23.800	24.000	21.115	16,389
2022-03-31	23.950	24.450	23.900	24.200	21.291	37,633
2022-03-30	23.200	24.000	23.200	24.000	21.115	18,810
2022-03-29	23.950	24.700	23.150	23.950	21.071	75,973
2022-03-28	23.500	23.950	23.500	23.600	20.763	16,213
2022-03-25	23.950	23.950	23.050	23.500	20.675	11,930
2022-03-24	23.200	23.450	22.800	23.400	20.587	12,969
2022-03-23	23.500	23.500	22.750	23.200	20.411	30,250
2022-03-22	22.650	23.150	22.550	23.000	20.235	70,719
2022-03-21	23.500	23.600	22.700	23.350	20.543	128,591
2022-03-18	23.950	23.950	23.000	23.500	20.675	49,271
2022-03-17	23.550	24.000	23.200	23.850	20.983	43,948
2022-03-16	23.250	24.000	23.250	23.800	20.939	74,652
2022-03-15	23.400	23.750	22.800	23.250	20.455	21,162
2022-03-14	23.450	24.200	22.500	23.400	20.587	164,347
2022-03-11	23.950	23.950	23.250	23.450	20.631	37,038
2022-03-10	23.650	24.200	23.000	23.400	20.587	106,599
2022-03-09	23.000	23.700	22.750	23.650	20.807	61,809
2022-03-08	23.550	23.900	22.700	23.000	20.235	105,340
2022-03-07	23.000	23.750	21.100	23.550	20.719	122,483
2022-03-04	22.900	24.850	22.700	22.900	20.147	101,015
2022-03-03	23.250	23.500	22.450	22.900	20.147	29,842
2022-03-02	22.800	24.250	22.150	23.950	21.071	41,294
2022-03-01	23.400	23.900	22.550	23.650	20.807	19,815
2022-02-28	23.000	23.900	22.300	23.400	20.587	47,745
2022-02-25	22.900	23.950	22.900	23.950	21.071	42,865
2022-02-24	23.000	23.650	22.500	23.550	20.719	166,161
2022-02-23	23.000	23.650	22.550	23.650	20.807	451,331
2022-02-22	22.500	23.200	21.800	22.800	20.059	80,763
2022-02-21	24.950	25.000	22.300	22.700	19.971	121,574
2022-02-18	24.150	24.300	22.900	23.500	20.675	88,514
2022-02-17	25.100	25.950	24.300	24.500	21.555	92,091
2022-02-16	26.900	26.900	25.100	25.300	22.258	144,532
2022-02-15	25.450	26.150	25.450	25.600	22.522	35,071
2022-02-14	26.500	26.500	24.750	25.450	22.390	84,707
2022-02-11	26.850	27.250	26.050	26.750	23.534	84,642
2022-02-10	26.450	27.500	26.250	26.950	23.710	72,028
2022-02-09	25.700	26.450	25.250	26.450	23.270	58,083
2022-02-08	25.900	26.000	25.300	25.500	22.434	67,139
2022-02-07	25.800	25.800	25.050	25.750	22.654	87,272
2022-02-04	25.800	25.800	25.400	25.700	22.610	9,234
2022-02-03	25.750	25.850	25.100	25.400	22.346	62,112
2022-02-02	25.950	26.500	25.050	25.400	22.346	34,405
2022-02-01	25.600	27.000	25.000	25.750	22.654	80,242
2022-01-31	24.700	25.500	24.250	25.200	22.170	36,490
2022-01-28	24.450	24.750	23.850	24.700	21.730	12,481
2022-01-27	24.000	24.700	23.850	24.450	21.511	21,704
2022-01-26	23.650	24.100	23.500	24.000	21.115	20,310
2022-01-25	23.950	24.350	23.350	23.650	20.807	43,214
2022-01-24	24.850	24.950	22.900	23.950	21.071	128,274
2022-01-21	24.600	25.850	23.850	25.850	22.742	77,356
2022-01-20	23.500	25.000	23.200	24.950	21.950	73,914
2022-01-19	22.900	23.500	22.650	23.200	20.411	13,963
2022-01-18	23.200	23.400	22.550	22.900	20.147	27,649
2022-01-17	23.050	23.400	22.400	23.400	20.587	17,903
2022-01-14	23.050	23.550	23.000	23.550	20.719	79,788

← NewerPage 20 of 22 · 1,263 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.