Skip to main content
Raketech Group Holding PLC (STO:RAKE)
Sweden flag Sweden · Delayed Price · Currency is SEK
1.820
+0.055 (3.12%)
Apr 29, 2026, 1:32 PM CET

Raketech Group Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.791.791.771.771.77-1.40%1,020
Apr 27, 20261.701.801.701.791.794.37%1,708
Apr 24, 20261.721.801.721.721.72-2.28%3,118
Apr 23, 20261.811.811.721.761.76-3.84%2,007
Apr 21, 20261.841.841.721.831.831.96%2,087
Apr 20, 20261.691.791.691.791.79-725
Apr 17, 20261.731.791.721.791.79-0.28%4,197
Apr 16, 20261.731.801.731.801.802.57%1,420
Apr 14, 20261.701.801.701.751.750.86%79,587
Apr 13, 20261.741.821.741.741.742.06%11,766
Apr 10, 20261.841.841.701.701.704.29%16,723
Apr 9, 20261.791.791.631.631.63-2.40%20,721
Apr 8, 20261.621.671.621.671.673.09%135,570
Apr 7, 20261.611.821.601.621.621.25%117,133
Apr 2, 20261.601.601.501.601.60-25,511
Apr 1, 20261.591.601.531.601.600.25%9,791
Mar 31, 20261.521.601.521.601.60-14,059
Mar 30, 20261.601.601.521.601.60-3.74%2,814
Mar 27, 20261.661.661.661.661.667.66%50
Mar 26, 20261.531.541.531.541.54-1.28%8,104
Mar 25, 20261.561.571.561.561.56-35,270
Mar 24, 20261.561.561.531.561.56-1.14%5,693
Mar 23, 20261.511.691.511.581.58-0.13%7,146
Mar 20, 20261.531.701.531.581.58-1.62%3,753
Mar 19, 20261.501.611.501.611.61-2.90%22,390
Mar 18, 20261.711.711.511.651.65-3.16%18,228
Mar 17, 20261.601.711.601.711.714.15%3,752
Mar 16, 20261.631.641.631.641.64-0.61%1,250
Mar 13, 20261.681.711.651.651.65-2.94%7,370
Mar 12, 20261.691.721.691.701.700.83%5,350
Mar 11, 20261.791.791.601.691.695.37%5,415
Mar 10, 20261.601.821.601.601.601.91%37,628
Mar 9, 20261.601.631.561.571.57-4.27%5,584
Mar 6, 20261.591.741.591.641.640.24%5,181
Mar 5, 20261.541.641.541.641.640.25%2,687
Mar 4, 20261.641.641.501.631.63-0.12%6,339
Mar 3, 20261.631.631.631.631.632.00%853
Mar 2, 20261.501.601.451.601.600.13%33,312
Feb 27, 20261.631.631.601.601.60-1.84%8,094
Feb 26, 20261.551.641.551.631.63-3.32%16,500
Feb 25, 20261.601.691.531.691.69-0.47%58,986
Feb 24, 20261.641.781.591.691.69-2.98%29,233
Feb 23, 20261.751.841.621.751.75-0.23%56,012
Feb 20, 20261.771.801.751.751.75-1.13%25,233
Feb 19, 20261.771.841.771.771.77-3.91%34,297
Feb 18, 20261.861.871.841.841.84-1.18%7,651
Feb 17, 20262.102.101.851.861.86-0.85%27,017
Feb 16, 20261.871.881.831.881.880.53%53,015
Feb 13, 20261.861.891.861.871.87-0.95%78,579
Feb 12, 20261.891.891.891.891.89-5.51%200
Feb 11, 20261.872.001.872.002.007.07%33,970
Feb 10, 20261.921.921.841.871.87-2.91%25,279
Feb 9, 20261.861.921.861.921.922.78%34,413
Feb 6, 20261.971.971.821.871.87-4.98%10,587
Feb 5, 20261.861.971.861.971.973.58%32,537
Feb 4, 20261.901.901.861.901.90-0.21%7,534
Feb 3, 20261.901.901.871.901.90-229
Feb 2, 20261.821.911.821.901.900.21%24,420
Jan 30, 20261.952.001.901.901.90-2.56%22,828
Jan 29, 20261.871.951.871.951.95-1.02%1,540
Jan 28, 20261.871.971.861.971.973.68%26,874
Jan 27, 20261.871.901.871.901.901.60%617
Jan 26, 20261.862.001.861.871.87-1.68%27,153
Jan 23, 20261.871.901.871.901.901.39%7,671
Jan 22, 20261.901.911.881.881.880.97%18,502
Jan 21, 20261.921.921.851.861.86-4.13%72,598
Jan 20, 20261.881.941.881.941.94-1.42%3,781
Jan 19, 20261.981.981.881.971.97-0.81%33,240
Jan 16, 20261.862.001.861.981.980.20%29,142
Jan 15, 20261.902.151.861.981.984.00%17,000
Jan 14, 20261.851.901.851.901.900.63%24,790
Jan 13, 20261.851.891.851.891.890.32%72,884
Jan 12, 20261.851.881.851.881.88-1.67%33,281
Jan 9, 20261.862.201.861.921.923.01%7,882
Jan 8, 20262.012.011.851.861.86-2.00%22,859
Jan 7, 20261.801.951.801.901.90-4.33%85,395
Jan 5, 20261.931.981.801.981.982.69%28,214
Jan 2, 20261.882.081.821.931.932.77%77,857
Dec 30, 20252.102.101.881.881.88-1.16%25,688
Dec 29, 20251.941.971.881.901.90-1.96%15,644
Dec 23, 20251.881.941.881.941.940.62%41,513
Dec 22, 20251.881.941.881.931.931.47%27,019
Dec 19, 20251.951.951.901.901.90-3.55%2,887
Dec 18, 20251.841.971.841.971.972.18%93,255
Dec 17, 20251.851.931.841.931.93-5,964
Dec 16, 20251.911.981.851.931.934.10%167,598
Dec 15, 20251.831.901.831.851.85-2.53%18,635
Dec 12, 20251.902.031.831.901.902.48%5,962
Dec 11, 20252.582.581.851.851.85-0.86%10,157
Dec 10, 20251.901.901.771.871.872.19%200,412
Dec 9, 20251.771.831.771.831.833.27%16,369
Dec 8, 20251.771.811.771.771.770.11%3,218
Dec 5, 20251.781.801.771.771.77-2.21%7,301
Dec 4, 20251.801.931.801.811.810.44%46,386
Dec 3, 20251.921.971.761.801.801.24%178,621
Dec 2, 20251.761.781.761.781.781.02%38,327
Dec 1, 20251.771.781.761.761.76-90,049
Nov 28, 20251.851.851.761.761.76-3.40%118,243
Nov 27, 20251.931.931.701.821.82-4.20%43,900
Nov 26, 20251.991.991.891.901.90-3.05%57,841