Raketech Group Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	2.795	2.840	2.660	2.840	2.840	75,160
2025-08-08	2.765	2.895	2.710	2.780	2.780	54,393
2025-08-07	2.880	2.900	2.770	2.840	2.840	57,747
2025-08-06	2.880	2.920	2.710	2.895	2.895	72,981
2025-08-05	2.830	2.885	2.735	2.880	2.880	76,798
2025-08-04	2.825	2.825	2.735	2.800	2.800	553,047
2025-08-01	2.760	3.200	2.750	2.780	2.780	74,070
2025-07-31	2.825	3.100	2.760	2.810	2.810	54,480
2025-07-30	2.745	2.850	2.745	2.825	2.825	198,226
2025-07-29	2.770	2.850	2.750	2.800	2.800	182,870
2025-07-28	2.675	2.850	2.675	2.825	2.825	342,008
2025-07-25	2.845	2.845	2.680	2.730	2.730	83,410
2025-07-24	2.680	2.855	2.670	2.690	2.690	105,923
2025-07-23	2.995	2.995	2.700	2.740	2.740	269,954
2025-07-22	2.795	3.095	2.620	2.930	2.930	76,010
2025-07-21	2.865	2.920	2.795	2.795	2.795	27,650
2025-07-18	2.815	2.915	2.815	2.875	2.875	25,508
2025-07-17	3.015	3.015	2.850	2.965	2.965	6,712
2025-07-16	2.875	2.900	2.825	2.900	2.900	41,301
2025-07-15	3.010	3.010	2.800	2.875	2.875	90,542
2025-07-14	2.935	2.945	2.930	2.930	2.930	8,971
2025-07-11	2.985	2.985	2.840	2.930	2.930	1,511
2025-07-10	2.865	2.915	2.815	2.890	2.890	59,932
2025-07-09	2.900	2.900	2.835	2.880	2.880	59,157
2025-07-08	2.895	2.940	2.820	2.935	2.935	54,964
2025-07-07	2.940	2.940	2.820	2.875	2.875	98,733
2025-07-04	3.000	3.000	2.890	2.940	2.940	78,213
2025-07-03	2.990	3.010	2.850	3.010	3.010	18,212
2025-07-02	2.985	3.040	2.955	2.990	2.990	48,076
2025-07-01	3.050	3.190	2.950	2.995	2.995	126,420
2025-06-30	2.900	3.175	2.900	3.045	3.045	67,056
2025-06-27	2.955	2.965	2.870	2.965	2.965	40,760
2025-06-26	2.965	2.965	2.860	2.950	2.950	5,691
2025-06-25	2.965	2.965	2.900	2.900	2.900	14,084
2025-06-24	2.925	2.980	2.845	2.880	2.880	56,500
2025-06-23	2.850	2.960	2.850	2.925	2.925	97,885
2025-06-19	2.890	2.955	2.850	2.885	2.885	30,122
2025-06-18	2.945	2.975	2.795	2.890	2.890	12,820
2025-06-17	2.910	2.940	2.900	2.940	2.940	12,234
2025-06-16	2.825	2.975	2.745	2.885	2.885	30,362
2025-06-13	2.860	2.860	2.750	2.825	2.825	14,185
2025-06-12	2.930	2.930	2.855	2.855	2.855	5,762
2025-06-11	2.950	2.950	2.790	2.940	2.940	189,090
2025-06-10	2.800	2.850	2.800	2.850	2.850	84,424
2025-06-09	2.830	2.830	2.745	2.800	2.800	98,640
2025-06-05	2.775	2.870	2.715	2.785	2.785	84,820
2025-06-04	2.790	2.820	2.685	2.780	2.780	21,953
2025-06-03	2.725	2.750	2.675	2.750	2.750	55,027
2025-06-02	2.695	2.815	2.665	2.700	2.700	31,130
2025-05-30	2.830	2.975	2.700	2.725	2.725	73,912
2025-05-28	2.855	2.855	2.705	2.810	2.810	90,364
2025-05-27	2.845	2.845	2.740	2.785	2.785	18,067
2025-05-26	2.795	2.850	2.700	2.850	2.850	62,432
2025-05-23	2.725	2.920	2.700	2.750	2.750	34,933
2025-05-22	2.760	2.785	2.700	2.740	2.740	108,630
2025-05-21	2.695	2.770	2.685	2.740	2.740	223,182
2025-05-20	2.770	2.900	2.635	2.785	2.785	319,038
2025-05-19	2.600	2.790	2.600	2.760	2.760	72,166
2025-05-16	2.710	2.790	2.600	2.655	2.655	522,246
2025-05-15	2.725	2.795	2.705	2.710	2.710	83,062

← NewerPage 6 of 22 · 1,261 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.