Skip to main content
logo
Raketech Group Holding PLC (STO:RAKE)
Sweden flag Sweden · Delayed Price · Currency is SEK
2.780
-0.030 (-1.07%)
Aug 1, 2025, 5:12 PM CET

Raketech Group Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 24, 20252.932.982.852.882.88-1.71%56,500
Jun 23, 20252.852.962.852.932.931.38%97,885
Jun 19, 20252.892.962.852.892.89-30,122
Jun 18, 20252.952.982.802.892.89-1.70%12,820
Jun 17, 20252.912.942.902.942.941.73%12,234
Jun 16, 20252.832.982.752.892.892.12%30,362
Jun 13, 20252.862.862.752.832.83-1.05%14,185
Jun 12, 20252.932.932.862.862.86-2.72%5,762
Jun 11, 20252.952.952.792.942.943.16%189,090
Jun 10, 20252.802.852.802.852.851.79%84,424
Jun 9, 20252.832.832.752.802.800.36%98,640
Jun 5, 20252.782.872.722.792.790.36%84,820
Jun 4, 20252.792.822.692.782.781.09%21,953
Jun 3, 20252.732.752.682.752.751.85%55,027
Jun 2, 20252.702.822.672.702.70-1.10%31,130
May 30, 20252.832.982.702.732.73-2.85%73,912
May 28, 20252.862.862.712.812.810.72%90,364
May 27, 20252.852.852.742.792.79-2.11%18,067
May 26, 20252.802.852.702.852.853.64%62,432
May 23, 20252.732.922.702.752.750.36%34,933
May 22, 20252.762.792.702.742.74-108,630
May 21, 20252.702.772.692.742.74-1.79%223,182