Raketech Group Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	2.400	2.450	2.400	2.445	2.445	24,382
2025-10-31	2.305	2.400	2.305	2.380	2.380	20,408
2025-10-30	2.315	2.375	2.300	2.345	2.345	9,859
2025-10-29	2.330	2.380	2.300	2.320	2.320	46,460
2025-10-28	2.345	2.350	2.300	2.335	2.335	21,107
2025-10-27	2.355	2.390	2.350	2.350	2.350	8,866
2025-10-24	2.395	2.490	2.380	2.400	2.400	65,722
2025-10-23	2.535	2.535	2.390	2.445	2.445	68,015
2025-10-22	2.505	2.515	2.400	2.515	2.515	39,582
2025-10-21	2.410	2.470	2.410	2.410	2.410	5,146
2025-10-20	2.365	2.510	2.360	2.405	2.405	17,948
2025-10-17	2.385	2.415	2.365	2.365	2.365	22,836
2025-10-16	2.385	2.420	2.380	2.420	2.420	3,956
2025-10-15	2.380	2.440	2.380	2.430	2.430	25,079
2025-10-14	2.405	2.475	2.400	2.460	2.460	27,418
2025-10-13	2.460	2.500	2.350	2.470	2.470	192,509
2025-10-10	2.450	2.530	2.420	2.530	2.530	192,576
2025-10-09	2.525	2.580	2.400	2.485	2.485	171,689
2025-10-08	2.585	2.585	2.550	2.555	2.555	94,960
2025-10-07	2.625	2.685	2.570	2.620	2.620	74,764
2025-10-06	2.700	2.720	2.520	2.660	2.660	81,175
2025-10-03	2.660	2.810	2.660	2.700	2.700	248,935
2025-10-02	2.700	2.785	2.615	2.660	2.660	127,566
2025-10-01	2.690	2.795	2.685	2.700	2.700	86,813
2025-09-30	2.685	2.830	2.685	2.830	2.830	6,553
2025-09-29	2.775	2.815	2.670	2.765	2.765	47,745
2025-09-26	2.770	2.795	2.530	2.775	2.775	29,650
2025-09-25	2.305	2.830	2.305	2.775	2.775	359,915
2025-09-24	2.790	2.790	2.715	2.785	2.785	8,561
2025-09-23	2.795	2.820	2.720	2.750	2.750	19,886
2025-09-22	2.740	2.805	2.680	2.795	2.795	12,961
2025-09-19	2.710	2.740	2.655	2.740	2.740	80,402
2025-09-18	2.655	2.765	2.655	2.765	2.765	38,661
2025-09-17	2.810	2.810	2.575	2.640	2.640	12,952
2025-09-16	2.835	2.835	2.600	2.620	2.620	69,956
2025-09-15	2.735	2.750	2.675	2.680	2.680	28,353
2025-09-12	2.660	2.680	2.640	2.675	2.675	8,316
2025-09-11	2.625	2.835	2.625	2.675	2.675	4,717
2025-09-10	2.710	2.710	2.650	2.690	2.690	1,134
2025-09-09	2.735	2.770	2.650	2.700	2.700	103,945
2025-09-08	2.875	2.875	2.715	2.830	2.830	21,700
2025-09-05	2.560	2.855	2.560	2.855	2.855	24,438
2025-09-04	2.975	2.975	2.660	2.765	2.765	6,963
2025-09-03	2.600	2.780	2.535	2.780	2.780	34,940
2025-09-02	2.645	2.800	2.560	2.670	2.670	26,949
2025-09-01	2.535	2.995	2.535	2.840	2.840	15,163
2025-08-29	2.600	2.600	2.505	2.585	2.585	16,324
2025-08-28	2.610	2.610	2.420	2.580	2.580	49,911
2025-08-27	2.640	2.645	2.615	2.615	2.615	20,337
2025-08-26	2.585	2.615	2.560	2.615	2.615	33,957
2025-08-25	2.610	2.610	2.515	2.580	2.580	109,246
2025-08-22	2.600	2.635	2.570	2.610	2.610	90,470
2025-08-21	2.570	2.600	2.545	2.600	2.600	154,190
2025-08-20	2.625	2.625	2.500	2.595	2.595	120,610
2025-08-19	2.610	2.640	2.600	2.625	2.625	78,617
2025-08-18	2.635	2.710	2.600	2.600	2.600	192,668
2025-08-15	2.685	2.725	2.645	2.725	2.725	46,626
2025-08-14	2.690	2.800	2.615	2.670	2.670	92,002
2025-08-13	2.850	2.850	2.690	2.700	2.700	96,835
2025-08-12	2.755	2.810	2.740	2.740	2.740	79,740

← NewerPage 5 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.