Raketech Group Holding PLC (STO:RAKE)
Sweden · Delayed Price · Currency is SEK 1.460
-0.010 (-0.68%)
Aug 27, 2026, 4:04 PM CET
Raketech Group Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1.59 | 1.59 | 1.47 | 1.47 | 1.47 | -2.33% | 36,273 |
| Aug 25, 2026 | 1.54 | 1.54 | 1.48 | 1.51 | 1.51 | 2.38% | 10,713 |
| Aug 24, 2026 | 1.56 | 1.56 | 1.47 | 1.47 | 1.47 | - | 3,207 |
| Aug 21, 2026 | 1.55 | 1.55 | 1.47 | 1.47 | 1.47 | -0.68% | 49,906 |
| Aug 20, 2026 | 1.63 | 1.63 | 1.47 | 1.48 | 1.48 | -1.33% | 25,712 |
| Aug 19, 2026 | 1.65 | 1.65 | 1.48 | 1.50 | 1.50 | -7.98% | 239,478 |
| Aug 18, 2026 | 1.73 | 1.78 | 1.62 | 1.63 | 1.63 | -4.96% | 131,191 |
| Aug 17, 2026 | 1.79 | 1.79 | 1.69 | 1.72 | 1.72 | -3.92% | 41,372 |
| Aug 14, 2026 | 1.71 | 1.79 | 1.71 | 1.79 | 1.79 | 2.29% | 11,535 |
| Aug 13, 2026 | 1.78 | 1.78 | 1.69 | 1.75 | 1.75 | -0.85% | 2,468 |
| Aug 12, 2026 | 1.70 | 1.76 | 1.70 | 1.76 | 1.76 | 1.73% | 6,287 |
| Aug 11, 2026 | 1.72 | 1.78 | 1.72 | 1.73 | 1.73 | 1.17% | 15,305 |
| Aug 10, 2026 | 1.76 | 1.79 | 1.71 | 1.71 | 1.71 | -3.12% | 12,708 |
| Aug 7, 2026 | 1.76 | 1.77 | 1.76 | 1.77 | 1.77 | - | 8,228 |
| Aug 6, 2026 | 1.73 | 1.78 | 1.70 | 1.77 | 1.77 | -1.40% | 15,310 |
| Aug 4, 2026 | 1.76 | 1.79 | 1.68 | 1.79 | 1.79 | -1.38% | 31,319 |
| Aug 3, 2026 | 1.79 | 1.83 | 1.75 | 1.82 | 1.82 | -1.36% | 15,781 |
| Jul 31, 2026 | 1.79 | 1.85 | 1.79 | 1.84 | 1.84 | 2.51% | 11,222 |
| Jul 30, 2026 | 1.74 | 1.82 | 1.72 | 1.80 | 1.80 | - | 15,031 |
| Jul 29, 2026 | 1.95 | 1.96 | 1.74 | 1.80 | 1.80 | -9.11% | 84,618 |
| Jul 28, 2026 | 1.90 | 1.98 | 1.90 | 1.98 | 1.98 | 3.95% | 42,717 |
| Jul 27, 2026 | 1.86 | 1.90 | 1.74 | 1.90 | 1.90 | 2.98% | 29,762 |
| Jul 24, 2026 | 1.87 | 1.87 | 1.75 | 1.85 | 1.85 | 1.10% | 3,517 |
| Jul 23, 2026 | 1.75 | 1.84 | 1.75 | 1.83 | 1.83 | 1.39% | 2,457 |
| Jul 22, 2026 | 1.76 | 1.80 | 1.76 | 1.80 | 1.80 | -2.17% | 11,285 |
| Jul 21, 2026 | 1.74 | 1.84 | 1.74 | 1.84 | 1.84 | 3.66% | 23,397 |
| Jul 20, 2026 | 1.88 | 1.88 | 1.75 | 1.78 | 1.78 | -1.39% | 105,994 |
| Jul 17, 2026 | 1.85 | 1.85 | 1.80 | 1.80 | 1.80 | 0.28% | 1,214 |
| Jul 16, 2026 | 1.87 | 1.87 | 1.76 | 1.80 | 1.80 | 0.56% | 257 |
| Jul 15, 2026 | 1.76 | 1.85 | 1.76 | 1.79 | 1.79 | -4.80% | 15,255 |
| Jul 14, 2026 | 1.88 | 1.88 | 1.86 | 1.88 | 1.88 | -0.27% | 1,797 |
| Jul 13, 2026 | 1.73 | 1.89 | 1.73 | 1.88 | 1.88 | -0.27% | 82 |
| Jul 10, 2026 | 1.88 | 1.89 | 1.72 | 1.89 | 1.89 | 10.56% | 38,502 |
| Jul 9, 2026 | 1.65 | 1.88 | 1.63 | 1.71 | 1.71 | 0.29% | 130,605 |
| Jul 8, 2026 | 1.70 | 1.70 | 1.69 | 1.70 | 1.70 | - | 3,339 |
| Jul 7, 2026 | 1.67 | 1.71 | 1.66 | 1.70 | 1.70 | 2.41% | 21,598 |
| Jul 6, 2026 | 1.79 | 1.79 | 1.66 | 1.66 | 1.66 | -2.06% | 45,446 |
| Jul 3, 2026 | 1.63 | 1.70 | 1.63 | 1.70 | 1.70 | 3.35% | 5,346 |
| Jul 2, 2026 | 1.61 | 1.69 | 1.61 | 1.64 | 1.64 | -0.61% | 31,145 |
| Jul 1, 2026 | 1.69 | 1.69 | 1.65 | 1.65 | 1.65 | -2.37% | 787 |
| Jun 30, 2026 | 1.67 | 1.69 | 1.67 | 1.69 | 1.69 | -0.29% | 3,726 |
| Jun 29, 2026 | 1.70 | 1.70 | 1.67 | 1.70 | 1.70 | - | 13,759 |
| Jun 26, 2026 | 1.70 | 1.70 | 1.66 | 1.70 | 1.70 | - | 11,011 |
| Jun 25, 2026 | 1.69 | 1.70 | 1.63 | 1.70 | 1.70 | 1.19% | 963 |
| Jun 24, 2026 | 1.66 | 1.68 | 1.62 | 1.68 | 1.68 | -1.47% | 16,791 |
| Jun 23, 2026 | 1.78 | 1.78 | 1.70 | 1.70 | 1.70 | -1.45% | 27,729 |
| Jun 22, 2026 | 1.71 | 1.73 | 1.66 | 1.73 | 1.73 | -0.86% | 34,435 |
| Jun 18, 2026 | 1.77 | 1.77 | 1.74 | 1.74 | 1.74 | -1.42% | 431 |
| Jun 17, 2026 | 1.66 | 1.77 | 1.66 | 1.77 | 1.77 | -0.56% | 16,435 |
| Jun 16, 2026 | 1.62 | 1.78 | 1.62 | 1.78 | 1.78 | 0.28% | 46,493 |