Raketech Group Holding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 5.700 | 5.700 | 4.330 | 4.545 | 4.545 | 1,188,384 |
| 2024-11-13 | 6.600 | 6.770 | 6.290 | 6.500 | 6.500 | 24,303 |
| 2024-11-12 | 6.630 | 6.750 | 6.460 | 6.490 | 6.490 | 103,662 |
| 2024-11-11 | 6.710 | 6.880 | 6.710 | 6.880 | 6.880 | 35,047 |
| 2024-11-08 | 6.400 | 6.980 | 6.400 | 6.970 | 6.970 | 70,785 |
| 2024-11-07 | 6.590 | 6.700 | 6.440 | 6.480 | 6.480 | 49,427 |
| 2024-11-06 | 6.520 | 6.680 | 6.400 | 6.560 | 6.560 | 41,608 |
| 2024-11-05 | 6.700 | 6.700 | 6.500 | 6.520 | 6.520 | 77,238 |
| 2024-11-04 | 6.890 | 6.890 | 6.600 | 6.650 | 6.650 | 84,719 |
| 2024-11-01 | 7.000 | 7.000 | 6.870 | 6.870 | 6.870 | 2,037 |
| 2024-10-31 | 6.840 | 7.000 | 6.840 | 7.000 | 7.000 | 58,836 |
| 2024-10-30 | 6.750 | 7.090 | 6.750 | 6.860 | 6.860 | 18,413 |
| 2024-10-29 | 6.720 | 7.560 | 6.720 | 6.890 | 6.890 | 87,125 |
| 2024-10-28 | 6.640 | 6.800 | 6.260 | 6.760 | 6.760 | 70,196 |
| 2024-10-25 | 6.950 | 6.950 | 6.510 | 6.640 | 6.640 | 250,795 |
| 2024-10-24 | 6.960 | 7.360 | 6.900 | 7.050 | 7.050 | 55,813 |
| 2024-10-23 | 7.050 | 7.190 | 6.960 | 7.030 | 7.030 | 100,913 |
| 2024-10-22 | 7.270 | 7.290 | 7.080 | 7.180 | 7.180 | 62,838 |
| 2024-10-21 | 7.090 | 7.470 | 7.040 | 7.270 | 7.270 | 160,116 |
| 2024-10-18 | 7.000 | 7.100 | 6.860 | 7.090 | 7.090 | 75,277 |
| 2024-10-17 | 7.030 | 7.500 | 6.830 | 6.970 | 6.970 | 220,761 |
| 2024-10-16 | 7.300 | 7.330 | 7.000 | 7.110 | 7.110 | 100,208 |
| 2024-10-15 | 7.400 | 7.520 | 7.240 | 7.430 | 7.430 | 138,482 |
| 2024-10-14 | 7.500 | 7.500 | 7.300 | 7.400 | 7.400 | 36,550 |
| 2024-10-11 | 7.470 | 7.550 | 7.300 | 7.510 | 7.510 | 23,442 |
| 2024-10-10 | 7.500 | 7.570 | 7.400 | 7.480 | 7.480 | 40,042 |
| 2024-10-09 | 7.680 | 7.880 | 7.500 | 7.660 | 7.660 | 113,288 |
| 2024-10-08 | 7.650 | 7.920 | 7.600 | 7.680 | 7.680 | 15,346 |
| 2024-10-07 | 7.650 | 7.920 | 7.650 | 7.650 | 7.650 | 13,172 |
| 2024-10-04 | 7.630 | 7.750 | 7.630 | 7.650 | 7.650 | 10,277 |
| 2024-10-03 | 7.730 | 7.890 | 7.620 | 7.620 | 7.620 | 67,228 |
| 2024-10-02 | 7.790 | 7.970 | 7.740 | 7.940 | 7.940 | 39,080 |
| 2024-10-01 | 7.970 | 7.970 | 7.790 | 7.790 | 7.790 | 70,143 |
| 2024-09-30 | 7.800 | 8.000 | 7.800 | 7.960 | 7.960 | 14,913 |
| 2024-09-27 | 7.990 | 8.000 | 7.780 | 7.880 | 7.880 | 76,710 |
| 2024-09-26 | 8.000 | 8.000 | 7.870 | 8.000 | 8.000 | 54,240 |
| 2024-09-25 | 7.810 | 8.060 | 7.770 | 7.920 | 7.920 | 3,970 |
| 2024-09-24 | 8.520 | 8.520 | 7.730 | 7.890 | 7.890 | 76,626 |
| 2024-09-23 | 8.000 | 8.000 | 7.750 | 7.940 | 7.940 | 18,623 |
| 2024-09-20 | 7.790 | 8.540 | 7.790 | 8.000 | 8.000 | 59,726 |
| 2024-09-19 | 7.860 | 7.910 | 7.760 | 7.790 | 7.790 | 35,021 |
| 2024-09-18 | 7.800 | 7.860 | 7.650 | 7.850 | 7.850 | 27,787 |
| 2024-09-17 | 7.570 | 7.860 | 7.570 | 7.860 | 7.860 | 93,259 |
| 2024-09-16 | 7.690 | 7.740 | 7.540 | 7.600 | 7.317 | 18,638 |
| 2024-09-13 | 7.540 | 8.040 | 7.540 | 7.640 | 7.355 | 27,724 |
| 2024-09-12 | 7.890 | 7.890 | 7.540 | 7.540 | 7.259 | 53,948 |
| 2024-09-11 | 7.990 | 7.990 | 7.610 | 7.700 | 7.413 | 19,069 |
| 2024-09-10 | 7.800 | 7.880 | 7.710 | 7.850 | 7.558 | 33,223 |
| 2024-09-09 | 7.690 | 7.810 | 7.430 | 7.810 | 7.519 | 92,265 |
| 2024-09-06 | 7.710 | 7.870 | 7.370 | 7.700 | 7.413 | 40,825 |
| 2024-09-05 | 7.960 | 7.960 | 7.560 | 7.710 | 7.423 | 25,966 |
| 2024-09-04 | 7.860 | 7.860 | 7.320 | 7.790 | 7.500 | 64,026 |
| 2024-09-03 | 7.690 | 8.200 | 7.500 | 7.850 | 7.558 | 62,851 |
| 2024-09-02 | 7.390 | 7.700 | 7.300 | 7.690 | 7.403 | 170,438 |
| 2024-08-30 | 7.250 | 7.400 | 7.200 | 7.390 | 7.115 | 157,802 |
| 2024-08-29 | 7.310 | 7.340 | 7.120 | 7.270 | 6.999 | 144,541 |
| 2024-08-28 | 7.300 | 7.440 | 7.260 | 7.300 | 7.028 | 57,187 |
| 2024-08-27 | 7.360 | 7.450 | 7.300 | 7.300 | 7.028 | 70,260 |
| 2024-08-26 | 7.420 | 7.480 | 7.250 | 7.390 | 7.115 | 132,863 |
| 2024-08-23 | 7.350 | 7.500 | 7.280 | 7.320 | 7.047 | 157,806 |
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.