Raketech Group Holding historical data

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

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

← NewerPage 3 of 21 · 1,257 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.