Raketech Group Holding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 3.000 | 3.000 | 2.665 | 2.800 | 2.800 | 518,556 |
| 2025-05-13 | 2.910 | 2.960 | 2.780 | 2.910 | 2.910 | 200,511 |
| 2025-05-12 | 2.990 | 3.095 | 2.800 | 2.940 | 2.940 | 305,077 |
| 2025-05-09 | 3.000 | 3.095 | 2.940 | 2.990 | 2.990 | 136,232 |
| 2025-05-08 | 3.195 | 3.195 | 2.940 | 3.050 | 3.050 | 221,373 |
| 2025-05-07 | 3.100 | 3.500 | 2.940 | 3.195 | 3.195 | 318,299 |
| 2025-05-06 | 3.800 | 3.800 | 3.355 | 3.595 | 3.595 | 19,505 |
| 2025-05-05 | 3.495 | 3.870 | 3.050 | 3.800 | 3.800 | 67,770 |
| 2025-05-02 | 3.695 | 3.695 | 3.405 | 3.500 | 3.500 | 86,278 |
| 2025-04-30 | 3.400 | 3.540 | 3.400 | 3.500 | 3.500 | 13,654 |
| 2025-04-29 | 3.565 | 3.625 | 3.430 | 3.500 | 3.500 | 26,348 |
| 2025-04-28 | 3.640 | 3.640 | 3.445 | 3.595 | 3.595 | 58,029 |
| 2025-04-25 | 3.645 | 3.645 | 3.580 | 3.640 | 3.640 | 6,550 |
| 2025-04-24 | 3.615 | 3.680 | 3.470 | 3.645 | 3.645 | 17,058 |
| 2025-04-23 | 3.790 | 3.790 | 3.505 | 3.610 | 3.610 | 100,326 |
| 2025-04-22 | 3.795 | 3.795 | 3.420 | 3.505 | 3.505 | 39,926 |
| 2025-04-17 | 3.485 | 3.635 | 3.420 | 3.490 | 3.490 | 87,530 |
| 2025-04-16 | 3.400 | 3.610 | 3.400 | 3.610 | 3.610 | 3,180 |
| 2025-04-15 | 3.360 | 3.430 | 3.360 | 3.430 | 3.430 | 62,566 |
| 2025-04-14 | 3.270 | 3.500 | 3.270 | 3.400 | 3.400 | 118,337 |
| 2025-04-11 | 3.100 | 3.270 | 3.100 | 3.240 | 3.240 | 16,382 |
| 2025-04-10 | 3.000 | 3.290 | 3.000 | 3.150 | 3.150 | 43,313 |
| 2025-04-09 | 2.900 | 3.290 | 2.900 | 2.995 | 2.995 | 28,787 |
| 2025-04-08 | 3.000 | 3.270 | 3.000 | 3.075 | 3.075 | 66,836 |
| 2025-04-07 | 3.025 | 3.100 | 2.790 | 2.950 | 2.950 | 174,426 |
| 2025-04-04 | 3.240 | 3.335 | 3.020 | 3.020 | 3.020 | 35,734 |
| 2025-04-03 | 3.360 | 3.365 | 3.220 | 3.365 | 3.365 | 61,374 |
| 2025-04-02 | 3.555 | 3.625 | 3.360 | 3.360 | 3.360 | 60,485 |
| 2025-04-01 | 3.370 | 3.560 | 3.370 | 3.555 | 3.555 | 2,994 |
| 2025-03-31 | 3.575 | 3.575 | 3.380 | 3.430 | 3.430 | 21,113 |
| 2025-03-28 | 3.485 | 3.575 | 3.425 | 3.520 | 3.520 | 79,702 |
| 2025-03-27 | 3.400 | 3.600 | 3.400 | 3.480 | 3.480 | 28,672 |
| 2025-03-26 | 3.725 | 3.725 | 3.205 | 3.430 | 3.430 | 30,849 |
| 2025-03-25 | 3.525 | 3.540 | 3.425 | 3.445 | 3.445 | 99,431 |
| 2025-03-24 | 3.455 | 3.620 | 3.455 | 3.510 | 3.510 | 141,634 |
| 2025-03-21 | 3.270 | 3.800 | 3.270 | 3.395 | 3.395 | 111,060 |
| 2025-03-20 | 3.160 | 3.300 | 3.160 | 3.265 | 3.265 | 109,676 |
| 2025-03-19 | 3.270 | 3.280 | 3.055 | 3.160 | 3.160 | 64,740 |
| 2025-03-18 | 3.165 | 3.170 | 3.115 | 3.115 | 3.115 | 6,729 |
| 2025-03-17 | 3.190 | 3.190 | 3.125 | 3.165 | 3.165 | 1,315 |
| 2025-03-14 | 3.300 | 3.300 | 3.155 | 3.155 | 3.155 | 16,579 |
| 2025-03-13 | 3.110 | 3.205 | 3.110 | 3.150 | 3.150 | 11,705 |
| 2025-03-12 | 3.110 | 3.200 | 3.110 | 3.110 | 3.110 | 29,985 |
| 2025-03-11 | 3.180 | 3.220 | 3.095 | 3.165 | 3.165 | 118,313 |
| 2025-03-10 | 3.180 | 3.315 | 3.165 | 3.165 | 3.165 | 8,515 |
| 2025-03-07 | 3.140 | 3.280 | 3.140 | 3.140 | 3.140 | 27,805 |
| 2025-03-06 | 3.190 | 3.325 | 3.190 | 3.200 | 3.200 | 7,992 |
| 2025-03-05 | 3.385 | 3.400 | 3.175 | 3.175 | 3.175 | 28,888 |
| 2025-03-04 | 3.230 | 3.270 | 3.115 | 3.230 | 3.230 | 113,152 |
| 2025-03-03 | 3.260 | 3.380 | 3.235 | 3.270 | 3.270 | 78,068 |
| 2025-02-28 | 3.280 | 3.385 | 3.220 | 3.270 | 3.270 | 91,531 |
| 2025-02-27 | 3.350 | 3.360 | 3.235 | 3.320 | 3.320 | 29,785 |
| 2025-02-26 | 3.425 | 3.425 | 3.310 | 3.350 | 3.350 | 32,632 |
| 2025-02-25 | 3.445 | 3.445 | 3.300 | 3.395 | 3.395 | 57,566 |
| 2025-02-24 | 3.370 | 3.435 | 3.215 | 3.220 | 3.220 | 54,710 |
| 2025-02-21 | 3.545 | 3.545 | 3.350 | 3.370 | 3.370 | 120,821 |
| 2025-02-20 | 3.350 | 3.600 | 3.335 | 3.400 | 3.400 | 590,263 |
| 2025-02-19 | 3.355 | 3.555 | 3.180 | 3.270 | 3.270 | 406,560 |
| 2025-02-18 | 3.450 | 3.650 | 3.400 | 3.595 | 3.595 | 84,790 |
| 2025-02-17 | 3.445 | 3.500 | 3.300 | 3.445 | 3.445 | 110,343 |
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.