Raketech Group Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-13	23.150	23.550	22.900	23.500	20.675	81,679
2022-01-12	22.550	23.150	22.550	23.150	20.367	67,536
2022-01-11	22.950	23.100	22.300	22.500	19.795	27,490
2022-01-10	23.000	23.050	21.700	22.200	19.531	83,097
2022-01-07	23.300	23.400	22.600	22.950	20.191	28,917
2022-01-05	23.150	23.400	23.150	23.400	20.587	4,838
2022-01-04	23.850	23.850	23.450	23.450	20.631	28,991
2022-01-03	23.650	24.100	23.200	23.850	20.983	51,476
2021-12-30	23.850	23.900	23.100	23.900	21.027	55,639
2021-12-29	24.000	24.000	23.450	23.900	21.027	11,077
2021-12-28	24.650	24.650	23.450	24.000	21.115	31,325
2021-12-27	23.550	24.850	23.100	24.000	21.115	53,069
2021-12-23	23.800	23.950	23.100	23.550	20.719	41,802
2021-12-22	22.700	23.900	22.500	23.800	20.939	55,200
2021-12-21	23.550	23.750	22.850	23.000	20.235	24,110
2021-12-20	23.350	23.900	22.700	23.600	20.763	51,063
2021-12-17	23.500	23.650	22.900	23.400	20.587	19,667
2021-12-16	23.650	24.000	23.150	23.500	20.675	40,391
2021-12-15	24.000	24.000	23.300	23.600	20.763	46,650
2021-12-14	23.850	24.250	23.050	23.500	20.675	124,773
2021-12-13	23.750	25.850	23.550	24.000	21.115	210,658
2021-12-10	22.250	23.800	22.200	23.750	20.895	143,927
2021-12-09	22.350	22.400	22.050	22.250	19.575	28,999
2021-12-08	22.000	22.350	21.900	22.200	19.531	46,976
2021-12-07	21.950	22.050	21.350	22.000	19.355	59,674
2021-12-06	21.750	22.500	21.000	21.800	19.179	107,127
2021-12-03	22.250	22.500	21.550	21.750	19.135	35,154
2021-12-02	22.600	22.650	21.400	22.250	19.575	33,040
2021-12-01	22.350	22.600	21.750	22.600	19.883	243,580
2021-11-30	21.850	22.450	21.550	22.300	19.619	143,725
2021-11-29	22.350	22.350	21.300	21.850	19.223	76,357
2021-11-26	22.300	22.600	21.500	22.350	19.663	81,155
2021-11-25	23.000	23.700	22.500	22.600	19.883	119,130
2021-11-24	22.400	22.750	22.050	22.650	19.927	26,764
2021-11-23	22.450	22.700	22.000	22.400	19.707	30,336
2021-11-22	23.500	23.800	21.850	22.700	19.971	133,116
2021-11-19	22.750	23.500	22.150	23.500	20.675	47,570
2021-11-18	23.750	23.800	22.100	22.850	20.103	96,894
2021-11-17	23.500	23.900	23.350	23.750	20.895	109,103
2021-11-16	23.800	23.950	23.350	23.350	20.543	74,451
2021-11-15	23.350	23.750	23.000	23.700	20.851	152,896
2021-11-12	22.700	23.200	22.200	23.200	20.411	160,031
2021-11-11	22.400	22.700	21.700	22.400	19.707	163,599
2021-11-10	21.400	23.000	21.400	22.000	19.355	793,152
2021-11-09	18.760	20.350	18.760	19.800	17.420	85,783
2021-11-08	19.000	19.000	18.720	18.760	16.505	1,236
2021-11-05	19.000	19.000	18.500	19.000	16.716	43,294
2021-11-04	18.980	19.000	18.620	19.000	16.716	29,624
2021-11-03	19.500	19.500	18.700	18.980	16.698	5,949
2021-11-02	19.000	19.240	18.860	19.160	16.857	9,701
2021-11-01	19.260	19.380	19.000	19.240	16.927	5,984
2021-10-29	19.020	19.260	18.700	19.260	16.944	37,934
2021-10-28	18.740	20.000	18.580	19.320	16.997	159,543
2021-10-27	18.800	19.000	18.800	19.000	16.716	6,114
2021-10-26	19.080	19.240	18.700	19.080	16.786	34,285
2021-10-25	19.320	19.320	18.720	19.080	16.786	8,180
2021-10-22	18.620	19.040	18.620	18.960	16.681	10,967

← NewerPage 21 of 21 · 1,257 trading days

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.