Raketech Group Holding PLC (STO:RAKE)
Sweden · Delayed Price · Currency is SEK 1.830
+0.120 (7.02%)
May 15, 2026, 3:39 PM CET
Raketech Group Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 1.65 | 1.83 | 1.65 | 1.83 | 1.83 | 7.02% | 65 |
| May 13, 2026 | 1.72 | 1.72 | 1.71 | 1.71 | 1.71 | -0.58% | 12,778 |
| May 12, 2026 | 1.65 | 1.74 | 1.65 | 1.72 | 1.72 | -3.91% | 4,464 |
| May 11, 2026 | 1.68 | 1.83 | 1.62 | 1.79 | 1.79 | -0.56% | 13,756 |
| May 8, 2026 | 1.63 | 1.80 | 1.51 | 1.80 | 1.80 | 1.69% | 6,836 |
| May 7, 2026 | 1.62 | 1.77 | 1.62 | 1.77 | 1.77 | 2.91% | 1,153 |
| May 6, 2026 | 1.78 | 1.78 | 1.72 | 1.72 | 1.72 | 3.61% | 600 |
| May 5, 2026 | 1.81 | 1.81 | 1.50 | 1.66 | 1.66 | -5.68% | 53,996 |
| May 4, 2026 | 1.72 | 1.84 | 1.72 | 1.76 | 1.76 | -4.35% | 925 |
| Apr 30, 2026 | 1.73 | 1.84 | 1.73 | 1.84 | 1.84 | - | 552 |
| Apr 29, 2026 | 1.70 | 1.84 | 1.70 | 1.84 | 1.84 | 3.95% | 22,470 |
| Apr 28, 2026 | 1.79 | 1.79 | 1.77 | 1.77 | 1.77 | -1.12% | 1,020 |
| Apr 27, 2026 | 1.70 | 1.80 | 1.70 | 1.79 | 1.79 | 4.07% | 1,708 |
| Apr 24, 2026 | 1.72 | 1.80 | 1.72 | 1.72 | 1.72 | -2.27% | 3,118 |
| Apr 23, 2026 | 1.81 | 1.81 | 1.72 | 1.76 | 1.76 | -3.83% | 2,007 |
| Apr 22, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | - |
| Apr 21, 2026 | 1.84 | 1.84 | 1.72 | 1.83 | 1.83 | 2.23% | 2,087 |
| Apr 20, 2026 | 1.69 | 1.79 | 1.69 | 1.79 | 1.79 | - | 725 |
| Apr 17, 2026 | 1.73 | 1.79 | 1.72 | 1.79 | 1.79 | -0.56% | 4,197 |
| Apr 16, 2026 | 1.73 | 1.80 | 1.73 | 1.80 | 1.80 | 2.86% | 1,420 |
| Apr 15, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Apr 14, 2026 | 1.70 | 1.80 | 1.70 | 1.75 | 1.75 | 0.57% | 79,587 |
| Apr 13, 2026 | 1.74 | 1.82 | 1.74 | 1.74 | 1.74 | 2.35% | 11,766 |
| Apr 10, 2026 | 1.84 | 1.84 | 1.70 | 1.70 | 1.70 | 4.29% | 16,723 |
| Apr 9, 2026 | 1.79 | 1.79 | 1.63 | 1.63 | 1.63 | -2.40% | 20,721 |
| Apr 8, 2026 | 1.62 | 1.67 | 1.62 | 1.67 | 1.67 | 3.09% | 135,570 |
| Apr 7, 2026 | 1.61 | 1.82 | 1.60 | 1.62 | 1.62 | 1.25% | 117,133 |
| Apr 2, 2026 | 1.60 | 1.60 | 1.50 | 1.60 | 1.60 | - | 25,511 |
| Apr 1, 2026 | 1.59 | 1.60 | 1.53 | 1.60 | 1.60 | - | 9,791 |
| Mar 31, 2026 | 1.52 | 1.60 | 1.52 | 1.60 | 1.60 | - | 14,059 |
| Mar 30, 2026 | 1.60 | 1.60 | 1.52 | 1.60 | 1.60 | -3.61% | 2,814 |
| Mar 27, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 7.79% | 50 |
| Mar 26, 2026 | 1.53 | 1.54 | 1.53 | 1.54 | 1.54 | -1.28% | 8,104 |
| Mar 25, 2026 | 1.56 | 1.57 | 1.56 | 1.56 | 1.56 | - | 35,270 |
| Mar 24, 2026 | 1.56 | 1.56 | 1.53 | 1.56 | 1.56 | -1.27% | 5,693 |
| Mar 23, 2026 | 1.51 | 1.69 | 1.51 | 1.58 | 1.58 | - | 7,146 |
| Mar 20, 2026 | 1.53 | 1.70 | 1.53 | 1.58 | 1.58 | -1.86% | 3,753 |
| Mar 19, 2026 | 1.50 | 1.61 | 1.50 | 1.61 | 1.61 | -2.42% | 22,390 |
| Mar 18, 2026 | 1.71 | 1.71 | 1.51 | 1.65 | 1.65 | -3.51% | 18,228 |
| Mar 17, 2026 | 1.60 | 1.71 | 1.60 | 1.71 | 1.71 | 4.27% | 3,752 |
| Mar 16, 2026 | 1.63 | 1.64 | 1.63 | 1.64 | 1.64 | -0.61% | 1,250 |
| Mar 13, 2026 | 1.68 | 1.71 | 1.65 | 1.65 | 1.65 | -2.94% | 7,370 |
| Mar 12, 2026 | 1.69 | 1.72 | 1.69 | 1.70 | 1.70 | 0.59% | 5,350 |
| Mar 11, 2026 | 1.79 | 1.79 | 1.60 | 1.69 | 1.69 | 5.62% | 5,415 |
| Mar 10, 2026 | 1.60 | 1.82 | 1.60 | 1.60 | 1.60 | 1.91% | 37,628 |
| Mar 9, 2026 | 1.60 | 1.63 | 1.56 | 1.57 | 1.57 | -4.27% | 5,584 |
| Mar 6, 2026 | 1.59 | 1.74 | 1.59 | 1.64 | 1.64 | - | 5,181 |
| Mar 5, 2026 | 1.54 | 1.64 | 1.54 | 1.64 | 1.64 | 0.61% | 2,687 |
| Mar 4, 2026 | 1.64 | 1.64 | 1.50 | 1.63 | 1.63 | - | 6,339 |
| Mar 3, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 1.87% | 853 |