Skip to main content
logo
Raketech Group Holding PLC (STO:RAKE)
Sweden flag Sweden · Delayed Price · Currency is SEK
2.680
+0.010 (0.37%)
Sep 3, 2025, 3:03 PM CET

Raketech Group Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 2, 20252.652.802.562.672.67-5.99%26,949
Sep 1, 20252.543.002.542.842.849.65%15,163
Aug 29, 20252.602.602.512.592.590.39%16,324
Aug 28, 20252.612.612.422.582.58-1.53%49,911
Aug 27, 20252.642.652.622.622.62-20,337
Aug 26, 20252.592.622.562.622.621.55%33,957
Aug 25, 20252.612.612.522.582.58-1.15%109,246
Aug 22, 20252.602.642.572.612.610.38%90,470
Aug 21, 20252.572.602.552.602.60-154,190
Aug 20, 20252.632.632.502.602.60-1.14%120,610
Aug 19, 20252.612.642.602.632.631.15%78,617
Aug 18, 20252.642.712.602.602.60-4.76%192,668
Aug 15, 20252.692.732.652.732.732.25%46,626
Aug 14, 20252.692.802.622.672.67-1.11%92,002
Aug 13, 20252.852.852.692.702.70-1.46%96,835
Aug 12, 20252.762.812.742.742.74-3.52%79,740
Aug 11, 20252.802.842.662.842.842.16%75,160
Aug 8, 20252.772.902.712.782.78-2.11%54,393
Aug 7, 20252.882.902.772.842.84-2.07%57,747
Aug 6, 20252.882.922.712.902.900.69%72,981
Aug 5, 20252.832.892.742.882.882.86%76,798
Aug 4, 20252.832.832.742.802.800.72%553,047
Aug 1, 20252.763.202.752.782.78-1.07%74,070
Jul 31, 20252.833.102.762.812.81-0.71%54,480
Jul 30, 20252.752.852.752.832.831.07%198,226
Jul 29, 20252.772.852.752.802.80-1.06%185,293
Jul 28, 20252.682.852.682.832.833.66%342,008
Jul 25, 20252.852.852.682.732.731.49%83,410
Jul 24, 20252.682.862.672.692.69-1.82%105,923
Jul 23, 20253.003.002.702.742.74-6.48%269,954
Jul 22, 20252.803.102.622.932.934.64%76,010
Jul 21, 20252.872.922.802.802.80-2.78%27,650
Jul 18, 20252.822.922.822.882.88-3.03%25,508
Jul 17, 20253.023.022.852.972.972.41%6,712
Jul 16, 20252.882.902.832.902.900.69%41,301
Jul 15, 20253.013.012.802.882.88-1.71%90,542
Jul 14, 20252.942.952.932.932.93-8,971
Jul 11, 20252.992.992.842.932.931.38%1,511
Jul 10, 20252.872.922.822.892.890.35%59,932
Jul 9, 20252.902.902.842.882.88-2.04%59,157
Jul 8, 20252.902.942.822.942.942.08%54,964
Jul 7, 20252.942.942.822.882.88-2.04%98,733
Jul 4, 20253.003.002.892.942.94-2.33%78,213
Jul 3, 20252.993.012.853.013.010.67%18,212
Jul 2, 20252.993.042.962.992.99-0.33%48,076
Jul 1, 20253.053.192.953.003.00-1.64%126,420
Jun 30, 20252.903.182.903.053.052.69%67,056
Jun 27, 20252.962.972.872.972.970.68%40,760
Jun 26, 20252.972.972.862.952.951.72%5,691
Jun 25, 20252.972.972.902.902.900.69%14,084