Raketech Group Holding PLC (STO:RAKE)
Sweden · Delayed Price · Currency is SEK 1.968
+0.068 (3.58%)
At close: Feb 5, 2026
Raketech Group Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 1.86 | 1.97 | 1.86 | 1.97 | 1.97 | 3.58% | 32,537 |
| Feb 4, 2026 | 1.90 | 1.90 | 1.86 | 1.90 | 1.90 | -0.21% | 7,534 |
| Feb 3, 2026 | 1.90 | 1.90 | 1.87 | 1.90 | 1.90 | - | 229 |
| Feb 2, 2026 | 1.82 | 1.91 | 1.82 | 1.90 | 1.90 | 0.21% | 24,420 |
| Jan 30, 2026 | 1.95 | 2.00 | 1.90 | 1.90 | 1.90 | -2.56% | 22,828 |
| Jan 29, 2026 | 1.87 | 1.95 | 1.87 | 1.95 | 1.95 | -1.02% | 1,540 |
| Jan 28, 2026 | 1.87 | 1.97 | 1.86 | 1.97 | 1.97 | 3.68% | 26,874 |
| Jan 27, 2026 | 1.87 | 1.90 | 1.87 | 1.90 | 1.90 | 1.60% | 617 |
| Jan 26, 2026 | 1.86 | 2.00 | 1.86 | 1.87 | 1.87 | -1.68% | 27,153 |
| Jan 23, 2026 | 1.87 | 1.90 | 1.87 | 1.90 | 1.90 | 1.39% | 7,671 |
| Jan 22, 2026 | 1.90 | 1.91 | 1.88 | 1.88 | 1.88 | 0.97% | 18,502 |
| Jan 21, 2026 | 1.92 | 1.92 | 1.85 | 1.86 | 1.86 | -4.13% | 72,598 |
| Jan 20, 2026 | 1.88 | 1.94 | 1.88 | 1.94 | 1.94 | -1.42% | 3,781 |
| Jan 19, 2026 | 1.98 | 1.98 | 1.88 | 1.97 | 1.97 | -0.81% | 33,240 |
| Jan 16, 2026 | 1.86 | 2.00 | 1.86 | 1.98 | 1.98 | 0.20% | 29,142 |
| Jan 15, 2026 | 1.90 | 2.15 | 1.86 | 1.98 | 1.98 | 4.00% | 17,000 |
| Jan 14, 2026 | 1.85 | 1.90 | 1.85 | 1.90 | 1.90 | 0.63% | 24,790 |
| Jan 13, 2026 | 1.85 | 1.89 | 1.85 | 1.89 | 1.89 | 0.32% | 72,884 |
| Jan 12, 2026 | 1.85 | 1.88 | 1.85 | 1.88 | 1.88 | -1.67% | 33,281 |
| Jan 9, 2026 | 1.86 | 2.20 | 1.86 | 1.92 | 1.92 | 3.01% | 7,882 |
| Jan 8, 2026 | 2.01 | 2.01 | 1.85 | 1.86 | 1.86 | -2.00% | 22,859 |
| Jan 7, 2026 | 1.80 | 1.95 | 1.80 | 1.90 | 1.90 | -4.33% | 85,395 |
| Jan 5, 2026 | 1.93 | 1.98 | 1.80 | 1.98 | 1.98 | 2.69% | 28,214 |
| Jan 2, 2026 | 1.88 | 2.08 | 1.82 | 1.93 | 1.93 | 2.77% | 77,857 |
| Dec 30, 2025 | 2.10 | 2.10 | 1.88 | 1.88 | 1.88 | -1.16% | 25,688 |
| Dec 29, 2025 | 1.94 | 1.97 | 1.88 | 1.90 | 1.90 | -1.96% | 15,644 |
| Dec 23, 2025 | 1.88 | 1.94 | 1.88 | 1.94 | 1.94 | 0.62% | 41,513 |
| Dec 22, 2025 | 1.88 | 1.94 | 1.88 | 1.93 | 1.93 | 1.47% | 27,019 |
| Dec 19, 2025 | 1.95 | 1.95 | 1.90 | 1.90 | 1.90 | -3.55% | 2,887 |
| Dec 18, 2025 | 1.84 | 1.97 | 1.84 | 1.97 | 1.97 | 2.18% | 93,255 |
| Dec 17, 2025 | 1.85 | 1.93 | 1.84 | 1.93 | 1.93 | - | 5,964 |
| Dec 16, 2025 | 1.91 | 1.98 | 1.85 | 1.93 | 1.93 | 4.10% | 167,598 |
| Dec 15, 2025 | 1.83 | 1.90 | 1.83 | 1.85 | 1.85 | -2.53% | 18,635 |
| Dec 12, 2025 | 1.90 | 2.03 | 1.83 | 1.90 | 1.90 | 2.48% | 5,962 |
| Dec 11, 2025 | 2.58 | 2.58 | 1.85 | 1.85 | 1.85 | -0.86% | 10,157 |
| Dec 10, 2025 | 1.90 | 1.90 | 1.77 | 1.87 | 1.87 | 2.19% | 200,412 |
| Dec 9, 2025 | 1.77 | 1.83 | 1.77 | 1.83 | 1.83 | 3.27% | 16,369 |
| Dec 8, 2025 | 1.77 | 1.81 | 1.77 | 1.77 | 1.77 | 0.11% | 3,218 |
| Dec 5, 2025 | 1.78 | 1.80 | 1.77 | 1.77 | 1.77 | -2.21% | 7,301 |
| Dec 4, 2025 | 1.80 | 1.93 | 1.80 | 1.81 | 1.81 | 0.44% | 46,386 |
| Dec 3, 2025 | 1.92 | 1.97 | 1.76 | 1.80 | 1.80 | 1.24% | 178,621 |
| Dec 2, 2025 | 1.76 | 1.78 | 1.76 | 1.78 | 1.78 | 1.02% | 38,327 |
| Dec 1, 2025 | 1.77 | 1.78 | 1.76 | 1.76 | 1.76 | - | 90,049 |
| Nov 28, 2025 | 1.85 | 1.85 | 1.76 | 1.76 | 1.76 | -3.40% | 118,243 |
| Nov 27, 2025 | 1.93 | 1.93 | 1.70 | 1.82 | 1.82 | -4.20% | 43,900 |
| Nov 26, 2025 | 1.99 | 1.99 | 1.89 | 1.90 | 1.90 | -3.05% | 57,841 |
| Nov 25, 2025 | 1.96 | 2.19 | 1.80 | 1.96 | 1.96 | - | 23,028 |
| Nov 24, 2025 | 1.96 | 2.00 | 1.94 | 1.96 | 1.96 | -0.61% | 15,979 |
| Nov 21, 2025 | 1.88 | 2.10 | 1.88 | 1.98 | 1.98 | -5.23% | 37,165 |
| Nov 20, 2025 | 1.98 | 2.09 | 1.90 | 2.09 | 2.09 | 4.46% | 72,805 |