Raketech Group Holding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 3.550 | 3.570 | 3.400 | 3.415 | 3.415 | 134,803 |
| 2025-02-13 | 3.545 | 3.585 | 3.455 | 3.550 | 3.550 | 27,406 |
| 2025-02-12 | 3.490 | 3.585 | 3.490 | 3.580 | 3.580 | 49,469 |
| 2025-02-11 | 3.470 | 3.695 | 3.470 | 3.540 | 3.540 | 18,227 |
| 2025-02-10 | 3.515 | 3.580 | 3.455 | 3.570 | 3.570 | 55,082 |
| 2025-02-07 | 3.880 | 3.880 | 3.515 | 3.575 | 3.575 | 157,100 |
| 2025-02-06 | 3.675 | 3.800 | 3.580 | 3.605 | 3.605 | 53,621 |
| 2025-02-05 | 3.440 | 3.995 | 3.300 | 3.600 | 3.600 | 278,888 |
| 2025-02-04 | 3.665 | 3.815 | 3.450 | 3.495 | 3.495 | 218,087 |
| 2025-02-03 | 3.550 | 3.880 | 3.350 | 3.835 | 3.835 | 145,057 |
| 2025-01-31 | 3.690 | 3.780 | 3.355 | 3.610 | 3.610 | 103,093 |
| 2025-01-30 | 3.360 | 3.880 | 3.345 | 3.690 | 3.690 | 60,830 |
| 2025-01-29 | 3.385 | 3.660 | 3.385 | 3.495 | 3.495 | 153,684 |
| 2025-01-28 | 3.450 | 3.475 | 3.385 | 3.395 | 3.395 | 102,851 |
| 2025-01-27 | 3.470 | 3.530 | 3.415 | 3.470 | 3.470 | 50,094 |
| 2025-01-24 | 3.350 | 3.555 | 3.305 | 3.470 | 3.470 | 571,759 |
| 2025-01-23 | 3.580 | 3.675 | 3.350 | 3.400 | 3.400 | 327,148 |
| 2025-01-22 | 3.935 | 3.935 | 3.340 | 3.580 | 3.580 | 1,215,712 |
| 2025-01-21 | 3.985 | 3.985 | 3.910 | 3.980 | 3.980 | 65,121 |
| 2025-01-20 | 4.000 | 4.050 | 3.895 | 3.990 | 3.990 | 57,108 |
| 2025-01-17 | 4.010 | 4.100 | 3.910 | 3.995 | 3.995 | 538,655 |
| 2025-01-16 | 4.055 | 4.095 | 4.005 | 4.095 | 4.095 | 21,188 |
| 2025-01-15 | 4.005 | 4.095 | 3.945 | 4.095 | 4.095 | 87,265 |
| 2025-01-14 | 4.005 | 4.220 | 4.005 | 4.080 | 4.080 | 72,002 |
| 2025-01-13 | 4.050 | 4.215 | 4.020 | 4.095 | 4.095 | 36,488 |
| 2025-01-10 | 4.245 | 4.245 | 4.000 | 4.100 | 4.100 | 97,973 |
| 2025-01-09 | 4.290 | 4.360 | 4.065 | 4.245 | 4.245 | 59,491 |
| 2025-01-08 | 4.235 | 4.375 | 4.235 | 4.280 | 4.280 | 22,486 |
| 2025-01-07 | 4.395 | 4.395 | 4.295 | 4.370 | 4.370 | 11,325 |
| 2025-01-03 | 4.280 | 4.400 | 4.280 | 4.395 | 4.395 | 59,635 |
| 2025-01-02 | 4.330 | 4.365 | 4.140 | 4.305 | 4.305 | 113,947 |
| 2024-12-30 | 4.330 | 4.385 | 4.310 | 4.380 | 4.380 | 75,422 |
| 2024-12-27 | 4.335 | 4.400 | 4.260 | 4.395 | 4.395 | 181,139 |
| 2024-12-23 | 4.375 | 4.385 | 4.270 | 4.330 | 4.330 | 136,771 |
| 2024-12-20 | 4.330 | 4.420 | 4.330 | 4.375 | 4.375 | 86,531 |
| 2024-12-19 | 4.200 | 4.405 | 4.200 | 4.400 | 4.400 | 23,416 |
| 2024-12-18 | 4.355 | 4.400 | 4.330 | 4.355 | 4.355 | 60,754 |
| 2024-12-17 | 4.445 | 4.445 | 4.310 | 4.385 | 4.385 | 37,225 |
| 2024-12-16 | 4.360 | 4.465 | 4.150 | 4.450 | 4.450 | 71,394 |
| 2024-12-13 | 4.500 | 4.500 | 4.400 | 4.405 | 4.405 | 101,011 |
| 2024-12-12 | 4.350 | 4.515 | 4.350 | 4.465 | 4.465 | 41,566 |
| 2024-12-11 | 4.485 | 4.535 | 4.435 | 4.435 | 4.435 | 82,510 |
| 2024-12-10 | 4.320 | 4.535 | 4.320 | 4.465 | 4.465 | 62,921 |
| 2024-12-09 | 4.510 | 4.600 | 4.310 | 4.455 | 4.455 | 151,345 |
| 2024-12-06 | 4.460 | 4.695 | 4.430 | 4.525 | 4.525 | 35,955 |
| 2024-12-05 | 4.395 | 4.960 | 4.395 | 4.505 | 4.505 | 116,126 |
| 2024-12-04 | 4.400 | 4.440 | 4.290 | 4.440 | 4.440 | 50,542 |
| 2024-12-03 | 4.565 | 4.570 | 4.335 | 4.455 | 4.455 | 73,440 |
| 2024-12-02 | 4.400 | 4.570 | 4.325 | 4.540 | 4.540 | 77,217 |
| 2024-11-29 | 4.380 | 4.490 | 4.375 | 4.490 | 4.490 | 81,731 |
| 2024-11-28 | 4.405 | 4.555 | 4.405 | 4.460 | 4.460 | 66,728 |
| 2024-11-27 | 4.550 | 4.550 | 4.420 | 4.520 | 4.520 | 55,284 |
| 2024-11-26 | 4.455 | 4.530 | 4.390 | 4.470 | 4.470 | 203,693 |
| 2024-11-25 | 4.355 | 4.580 | 4.350 | 4.545 | 4.545 | 60,436 |
| 2024-11-22 | 4.365 | 4.485 | 4.350 | 4.400 | 4.400 | 113,050 |
| 2024-11-21 | 4.590 | 4.590 | 4.330 | 4.455 | 4.455 | 49,009 |
| 2024-11-20 | 4.675 | 4.675 | 4.350 | 4.515 | 4.515 | 83,745 |
| 2024-11-19 | 4.450 | 4.640 | 4.305 | 4.415 | 4.415 | 284,127 |
| 2024-11-18 | 4.600 | 4.830 | 4.300 | 4.450 | 4.450 | 438,692 |
| 2024-11-15 | 4.550 | 5.280 | 4.500 | 4.695 | 4.695 | 493,082 |
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.