Raketech Group Holding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 1.730 | 1.835 | 1.730 | 1.835 | 1.835 | 552 |
| 2026-04-29 | 1.700 | 1.840 | 1.700 | 1.840 | 1.840 | 22,470 |
| 2026-04-28 | 1.785 | 1.785 | 1.765 | 1.765 | 1.765 | 1,020 |
| 2026-04-27 | 1.700 | 1.800 | 1.700 | 1.790 | 1.790 | 1,708 |
| 2026-04-24 | 1.720 | 1.795 | 1.715 | 1.715 | 1.715 | 3,118 |
| 2026-04-23 | 1.805 | 1.805 | 1.720 | 1.755 | 1.755 | 2,007 |
| 2026-04-22 | 1.825 | 1.825 | 1.825 | 1.825 | 1.825 | 0 |
| 2026-04-21 | 1.840 | 1.840 | 1.715 | 1.825 | 1.825 | 2,087 |
| 2026-04-20 | 1.690 | 1.790 | 1.690 | 1.790 | 1.790 | 725 |
| 2026-04-17 | 1.730 | 1.790 | 1.720 | 1.790 | 1.790 | 4,197 |
| 2026-04-16 | 1.730 | 1.795 | 1.730 | 1.795 | 1.795 | 1,420 |
| 2026-04-15 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2026-04-14 | 1.695 | 1.795 | 1.695 | 1.750 | 1.750 | 79,587 |
| 2026-04-13 | 1.740 | 1.815 | 1.735 | 1.735 | 1.735 | 11,766 |
| 2026-04-10 | 1.840 | 1.840 | 1.700 | 1.700 | 1.700 | 16,723 |
| 2026-04-09 | 1.785 | 1.785 | 1.630 | 1.630 | 1.630 | 20,721 |
| 2026-04-08 | 1.620 | 1.670 | 1.620 | 1.670 | 1.670 | 135,570 |
| 2026-04-07 | 1.605 | 1.815 | 1.600 | 1.620 | 1.620 | 117,133 |
| 2026-04-02 | 1.600 | 1.600 | 1.500 | 1.600 | 1.600 | 25,511 |
| 2026-04-01 | 1.588 | 1.600 | 1.526 | 1.600 | 1.600 | 9,791 |
| 2026-03-31 | 1.522 | 1.596 | 1.520 | 1.596 | 1.596 | 14,059 |
| 2026-03-30 | 1.600 | 1.600 | 1.524 | 1.596 | 1.596 | 2,814 |
| 2026-03-27 | 1.658 | 1.658 | 1.658 | 1.658 | 1.658 | 50 |
| 2026-03-26 | 1.526 | 1.540 | 1.526 | 1.540 | 1.540 | 8,104 |
| 2026-03-25 | 1.560 | 1.570 | 1.558 | 1.560 | 1.560 | 35,270 |
| 2026-03-24 | 1.560 | 1.560 | 1.526 | 1.560 | 1.560 | 5,693 |
| 2026-03-23 | 1.514 | 1.690 | 1.514 | 1.578 | 1.578 | 7,146 |
| 2026-03-20 | 1.532 | 1.696 | 1.532 | 1.580 | 1.580 | 3,753 |
| 2026-03-19 | 1.500 | 1.614 | 1.500 | 1.606 | 1.606 | 22,390 |
| 2026-03-18 | 1.712 | 1.712 | 1.512 | 1.654 | 1.654 | 18,228 |
| 2026-03-17 | 1.600 | 1.708 | 1.600 | 1.708 | 1.708 | 3,752 |
| 2026-03-16 | 1.626 | 1.640 | 1.626 | 1.640 | 1.640 | 1,250 |
| 2026-03-13 | 1.684 | 1.712 | 1.650 | 1.650 | 1.650 | 7,370 |
| 2026-03-12 | 1.688 | 1.718 | 1.688 | 1.700 | 1.700 | 5,350 |
| 2026-03-11 | 1.794 | 1.794 | 1.600 | 1.686 | 1.686 | 5,415 |
| 2026-03-10 | 1.600 | 1.820 | 1.600 | 1.600 | 1.600 | 37,628 |
| 2026-03-09 | 1.600 | 1.630 | 1.560 | 1.570 | 1.570 | 5,584 |
| 2026-03-06 | 1.590 | 1.738 | 1.590 | 1.640 | 1.640 | 5,181 |
| 2026-03-05 | 1.544 | 1.636 | 1.544 | 1.636 | 1.636 | 2,687 |
| 2026-03-04 | 1.638 | 1.638 | 1.500 | 1.632 | 1.632 | 6,339 |
| 2026-03-03 | 1.634 | 1.634 | 1.634 | 1.634 | 1.634 | 853 |
| 2026-03-02 | 1.500 | 1.602 | 1.448 | 1.602 | 1.602 | 33,312 |
| 2026-02-27 | 1.630 | 1.630 | 1.600 | 1.600 | 1.600 | 8,094 |
| 2026-02-26 | 1.550 | 1.640 | 1.550 | 1.630 | 1.630 | 16,500 |
| 2026-02-25 | 1.600 | 1.694 | 1.530 | 1.686 | 1.686 | 58,986 |
| 2026-02-24 | 1.640 | 1.782 | 1.592 | 1.694 | 1.694 | 29,233 |
| 2026-02-23 | 1.752 | 1.840 | 1.622 | 1.746 | 1.746 | 56,012 |
| 2026-02-20 | 1.770 | 1.800 | 1.750 | 1.750 | 1.750 | 25,233 |
| 2026-02-19 | 1.772 | 1.842 | 1.770 | 1.770 | 1.770 | 34,297 |
| 2026-02-18 | 1.864 | 1.866 | 1.842 | 1.842 | 1.842 | 7,651 |
| 2026-02-17 | 2.100 | 2.100 | 1.852 | 1.864 | 1.864 | 27,017 |
| 2026-02-16 | 1.870 | 1.880 | 1.830 | 1.880 | 1.880 | 53,015 |
| 2026-02-13 | 1.864 | 1.890 | 1.864 | 1.870 | 1.870 | 78,579 |
| 2026-02-12 | 1.888 | 1.888 | 1.888 | 1.888 | 1.888 | 200 |
| 2026-02-11 | 1.868 | 1.998 | 1.868 | 1.998 | 1.998 | 33,970 |
| 2026-02-10 | 1.916 | 1.916 | 1.838 | 1.866 | 1.866 | 25,279 |
| 2026-02-09 | 1.862 | 1.922 | 1.860 | 1.922 | 1.922 | 34,413 |
| 2026-02-06 | 1.970 | 1.970 | 1.816 | 1.870 | 1.870 | 10,587 |
| 2026-02-05 | 1.860 | 1.968 | 1.860 | 1.968 | 1.968 | 32,537 |
| 2026-02-04 | 1.904 | 1.904 | 1.860 | 1.900 | 1.900 | 7,534 |
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.