Raketech Group Holding PLC (STO:RAKE)
Sweden · Delayed Price · Currency is SEK 2.000
-0.020 (-0.99%)
Oct 26, 2026, 5:22 PM CET
Raketech Group Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 2.06 | 2.06 | 1.92 | 2.00 | 2.00 | -0.99% | 46,412 |
| Oct 23, 2026 | 2.04 | 2.04 | 1.96 | 2.02 | 2.02 | 2.02% | 83,902 |
| Oct 22, 2026 | 2.00 | 2.14 | 1.84 | 1.98 | 1.98 | -2.94% | 100,219 |
| Oct 21, 2026 | 2.15 | 2.21 | 2.04 | 2.04 | 2.04 | 0.99% | 439,477 |
| Oct 20, 2026 | 2.11 | 2.29 | 1.91 | 2.02 | 2.02 | 2.54% | 505,692 |
| Oct 19, 2026 | 1.25 | 2.60 | 1.17 | 1.97 | 1.97 | 62.14% | 603,885 |
| Oct 16, 2026 | 1.13 | 1.26 | 1.13 | 1.22 | 1.22 | -4.33% | 6,158 |
| Oct 14, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 0.79% | 97 |
| Oct 13, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 6,218 |
| Oct 12, 2026 | 1.27 | 1.27 | 1.14 | 1.26 | 1.26 | -1.18% | 4,138 |
| Oct 9, 2026 | 1.20 | 1.28 | 1.20 | 1.28 | 1.28 | - | 150 |
| Oct 8, 2026 | 1.20 | 1.28 | 1.20 | 1.28 | 1.28 | -0.39% | 510 |
| Oct 7, 2026 | 1.29 | 1.29 | 1.19 | 1.28 | 1.28 | 7.11% | 56,527 |
| Oct 6, 2026 | 1.20 | 1.31 | 1.19 | 1.20 | 1.20 | -2.05% | 16,620 |
| Oct 5, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -5.06% | 1,000 |
| Oct 1, 2026 | 1.22 | 1.30 | 1.22 | 1.29 | 1.29 | -1.15% | 5,454 |
| Sep 30, 2026 | 1.22 | 1.30 | 1.22 | 1.30 | 1.30 | 0.39% | 700 |
| Sep 29, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 1.57% | 400 |
| Sep 28, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -1.92% | 338 |
| Sep 25, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 7.88% | 307 |
| Sep 24, 2026 | 1.30 | 1.30 | 1.21 | 1.21 | 1.21 | - | 4,039 |
| Sep 23, 2026 | 1.30 | 1.30 | 1.20 | 1.21 | 1.21 | -2.43% | 41,168 |
| Sep 22, 2026 | 1.24 | 1.24 | 1.22 | 1.24 | 1.24 | -4.63% | 11,555 |
| Sep 21, 2026 | 1.23 | 1.30 | 1.23 | 1.30 | 1.30 | 0.78% | 741 |
| Sep 18, 2026 | 1.23 | 1.29 | 1.23 | 1.29 | 1.29 | -0.77% | 5,100 |
| Sep 17, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -0.38% | 310 |
| Sep 16, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 4.00% | 8,468 |
| Sep 15, 2026 | 1.25 | 1.29 | 1.22 | 1.25 | 1.25 | - | 20,875 |
| Sep 14, 2026 | 1.35 | 1.35 | 1.25 | 1.25 | 1.25 | -3.10% | 30,644 |
| Sep 11, 2026 | 1.56 | 1.56 | 1.18 | 1.29 | 1.29 | -8.19% | 151,230 |
| Sep 10, 2026 | 1.40 | 1.41 | 1.38 | 1.41 | 1.41 | 1.08% | 82,291 |
| Sep 9, 2026 | 1.58 | 1.59 | 1.39 | 1.39 | 1.39 | -1.42% | 120,404 |
| Sep 8, 2026 | 1.40 | 1.60 | 1.40 | 1.41 | 1.41 | -4.41% | 13,685 |
| Sep 7, 2026 | 1.49 | 1.49 | 1.38 | 1.48 | 1.48 | - | 29,727 |
| Sep 3, 2026 | 1.49 | 1.54 | 1.48 | 1.48 | 1.48 | 2.79% | 93,566 |
| Sep 2, 2026 | 1.60 | 1.60 | 1.44 | 1.44 | 1.44 | 0.70% | 51,739 |
| Sep 1, 2026 | 1.40 | 1.48 | 1.39 | 1.43 | 1.43 | -1.38% | 92,386 |
| Aug 31, 2026 | 1.46 | 1.46 | 1.37 | 1.45 | 1.45 | -1.03% | 31,762 |
| Aug 28, 2026 | 1.47 | 1.49 | 1.46 | 1.46 | 1.46 | - | 20,708 |
| Aug 27, 2026 | 1.47 | 1.47 | 1.43 | 1.46 | 1.46 | -0.68% | 15,295 |
| 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 |