Raketech Group Holding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 1.904 | 1.904 | 1.870 | 1.904 | 1.904 | 229 |
| 2026-02-02 | 1.822 | 1.908 | 1.822 | 1.904 | 1.904 | 24,420 |
| 2026-01-30 | 1.950 | 1.996 | 1.900 | 1.900 | 1.900 | 22,828 |
| 2026-01-29 | 1.866 | 1.954 | 1.866 | 1.950 | 1.950 | 1,540 |
| 2026-01-28 | 1.874 | 1.972 | 1.860 | 1.970 | 1.970 | 26,874 |
| 2026-01-27 | 1.872 | 1.900 | 1.872 | 1.900 | 1.900 | 617 |
| 2026-01-26 | 1.862 | 2.000 | 1.860 | 1.870 | 1.870 | 27,153 |
| 2026-01-23 | 1.872 | 1.902 | 1.872 | 1.902 | 1.902 | 7,671 |
| 2026-01-22 | 1.902 | 1.910 | 1.876 | 1.876 | 1.876 | 18,502 |
| 2026-01-21 | 1.920 | 1.920 | 1.854 | 1.858 | 1.858 | 72,598 |
| 2026-01-20 | 1.880 | 1.938 | 1.880 | 1.938 | 1.938 | 3,781 |
| 2026-01-19 | 1.980 | 1.980 | 1.880 | 1.966 | 1.966 | 33,240 |
| 2026-01-16 | 1.864 | 1.998 | 1.864 | 1.982 | 1.982 | 29,142 |
| 2026-01-15 | 1.900 | 2.150 | 1.860 | 1.978 | 1.978 | 17,000 |
| 2026-01-14 | 1.850 | 1.902 | 1.850 | 1.902 | 1.902 | 24,790 |
| 2026-01-13 | 1.854 | 1.890 | 1.850 | 1.890 | 1.890 | 72,884 |
| 2026-01-12 | 1.850 | 1.884 | 1.850 | 1.884 | 1.884 | 33,281 |
| 2026-01-09 | 1.860 | 2.195 | 1.860 | 1.916 | 1.916 | 7,882 |
| 2026-01-08 | 2.005 | 2.005 | 1.850 | 1.860 | 1.860 | 22,859 |
| 2026-01-07 | 1.802 | 1.948 | 1.800 | 1.898 | 1.898 | 85,395 |
| 2026-01-05 | 1.930 | 1.984 | 1.800 | 1.984 | 1.984 | 28,214 |
| 2026-01-02 | 1.882 | 2.080 | 1.824 | 1.932 | 1.932 | 77,857 |
| 2025-12-30 | 2.095 | 2.095 | 1.880 | 1.880 | 1.880 | 25,688 |
| 2025-12-29 | 1.940 | 1.968 | 1.884 | 1.902 | 1.902 | 15,644 |
| 2025-12-23 | 1.884 | 1.940 | 1.880 | 1.940 | 1.940 | 41,513 |
| 2025-12-22 | 1.882 | 1.938 | 1.880 | 1.928 | 1.928 | 27,019 |
| 2025-12-19 | 1.950 | 1.950 | 1.900 | 1.900 | 1.900 | 2,887 |
| 2025-12-18 | 1.842 | 1.970 | 1.842 | 1.970 | 1.970 | 93,255 |
| 2025-12-17 | 1.854 | 1.928 | 1.842 | 1.928 | 1.928 | 5,964 |
| 2025-12-16 | 1.910 | 1.976 | 1.852 | 1.928 | 1.928 | 167,598 |
| 2025-12-15 | 1.832 | 1.900 | 1.832 | 1.852 | 1.852 | 18,635 |
| 2025-12-12 | 1.902 | 2.030 | 1.832 | 1.900 | 1.900 | 5,962 |
| 2025-12-11 | 2.575 | 2.575 | 1.850 | 1.854 | 1.854 | 10,157 |
| 2025-12-10 | 1.898 | 1.900 | 1.774 | 1.870 | 1.870 | 200,412 |
| 2025-12-09 | 1.772 | 1.830 | 1.772 | 1.830 | 1.830 | 16,369 |
| 2025-12-08 | 1.770 | 1.806 | 1.770 | 1.772 | 1.772 | 3,218 |
| 2025-12-05 | 1.780 | 1.800 | 1.770 | 1.770 | 1.770 | 7,301 |
| 2025-12-04 | 1.804 | 1.934 | 1.802 | 1.810 | 1.810 | 46,386 |
| 2025-12-03 | 1.920 | 1.970 | 1.760 | 1.802 | 1.802 | 178,621 |
| 2025-12-02 | 1.762 | 1.780 | 1.760 | 1.780 | 1.780 | 38,327 |
| 2025-12-01 | 1.768 | 1.780 | 1.762 | 1.762 | 1.762 | 90,049 |
| 2025-11-28 | 1.846 | 1.846 | 1.762 | 1.762 | 1.762 | 118,243 |
| 2025-11-27 | 1.930 | 1.930 | 1.700 | 1.824 | 1.824 | 43,900 |
| 2025-11-26 | 1.992 | 1.992 | 1.888 | 1.904 | 1.904 | 57,841 |
| 2025-11-25 | 1.964 | 2.185 | 1.804 | 1.964 | 1.964 | 23,028 |
| 2025-11-24 | 1.964 | 2.000 | 1.938 | 1.964 | 1.964 | 15,979 |
| 2025-11-21 | 1.880 | 2.095 | 1.880 | 1.976 | 1.976 | 37,165 |
| 2025-11-20 | 1.980 | 2.085 | 1.900 | 2.085 | 2.085 | 72,805 |
| 2025-11-19 | 1.920 | 2.075 | 1.920 | 1.996 | 1.996 | 9,744 |
| 2025-11-18 | 2.005 | 2.005 | 1.872 | 1.920 | 1.920 | 29,725 |
| 2025-11-17 | 1.976 | 1.992 | 1.976 | 1.976 | 1.976 | 64,562 |
| 2025-11-14 | 2.000 | 2.000 | 1.976 | 1.998 | 1.998 | 30,899 |
| 2025-11-13 | 1.978 | 2.080 | 1.976 | 2.045 | 2.045 | 75,101 |
| 2025-11-12 | 2.000 | 2.000 | 1.976 | 1.980 | 1.980 | 39,158 |
| 2025-11-11 | 2.055 | 2.130 | 1.900 | 2.020 | 2.020 | 43,719 |
| 2025-11-10 | 2.180 | 2.230 | 2.040 | 2.095 | 2.095 | 35,431 |
| 2025-11-07 | 2.200 | 2.245 | 1.960 | 2.090 | 2.090 | 670,987 |
| 2025-11-06 | 2.445 | 2.445 | 1.926 | 2.195 | 2.195 | 923,901 |
| 2025-11-05 | 2.300 | 2.390 | 2.295 | 2.390 | 2.390 | 78,597 |
| 2025-11-04 | 2.400 | 2.450 | 2.400 | 2.450 | 2.450 | 10,606 |
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.