Raketech Group Holding PLC (STO:RAKE)
Sweden · Delayed Price · Currency is SEK 1.715
-0.040 (-2.28%)
Apr 24, 2026, 12:21 PM CET
Raketech Group Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 1.72 | 1.80 | 1.72 | 1.72 | 1.72 | -2.28% | 3,118 |
| Apr 23, 2026 | 1.81 | 1.81 | 1.72 | 1.76 | 1.76 | -3.84% | 2,007 |
| Apr 21, 2026 | 1.84 | 1.84 | 1.72 | 1.83 | 1.83 | 1.96% | 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 | -0.28% | 4,197 |
| Apr 16, 2026 | 1.73 | 1.80 | 1.73 | 1.80 | 1.80 | 2.57% | 1,420 |
| Apr 14, 2026 | 1.70 | 1.80 | 1.70 | 1.75 | 1.75 | 0.86% | 79,587 |
| Apr 13, 2026 | 1.74 | 1.82 | 1.74 | 1.74 | 1.74 | 2.06% | 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 | 0.25% | 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 | -3.74% | 2,814 |
| Mar 27, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 7.66% | 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 | -1.14% | 5,693 |
| Mar 23, 2026 | 1.51 | 1.69 | 1.51 | 1.58 | 1.58 | -0.13% | 7,146 |
| Mar 20, 2026 | 1.53 | 1.70 | 1.53 | 1.58 | 1.58 | -1.62% | 3,753 |
| Mar 19, 2026 | 1.50 | 1.61 | 1.50 | 1.61 | 1.61 | -2.90% | 22,390 |
| Mar 18, 2026 | 1.71 | 1.71 | 1.51 | 1.65 | 1.65 | -3.16% | 18,228 |
| Mar 17, 2026 | 1.60 | 1.71 | 1.60 | 1.71 | 1.71 | 4.15% | 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 | 0.83% | 5,350 |
| Mar 11, 2026 | 1.79 | 1.79 | 1.60 | 1.69 | 1.69 | 5.37% | 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 | 0.24% | 5,181 |
| Mar 5, 2026 | 1.54 | 1.64 | 1.54 | 1.64 | 1.64 | 0.25% | 2,687 |
| Mar 4, 2026 | 1.64 | 1.64 | 1.50 | 1.63 | 1.63 | -0.12% | 6,339 |
| Mar 3, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 2.00% | 853 |
| Mar 2, 2026 | 1.50 | 1.60 | 1.45 | 1.60 | 1.60 | 0.13% | 33,312 |
| Feb 27, 2026 | 1.63 | 1.63 | 1.60 | 1.60 | 1.60 | -1.84% | 8,094 |
| Feb 26, 2026 | 1.55 | 1.64 | 1.55 | 1.63 | 1.63 | -3.32% | 16,500 |
| Feb 25, 2026 | 1.60 | 1.69 | 1.53 | 1.69 | 1.69 | -0.47% | 58,986 |
| Feb 24, 2026 | 1.64 | 1.78 | 1.59 | 1.69 | 1.69 | -2.98% | 29,233 |
| Feb 23, 2026 | 1.75 | 1.84 | 1.62 | 1.75 | 1.75 | -0.23% | 56,012 |
| Feb 20, 2026 | 1.77 | 1.80 | 1.75 | 1.75 | 1.75 | -1.13% | 25,233 |
| Feb 19, 2026 | 1.77 | 1.84 | 1.77 | 1.77 | 1.77 | -3.91% | 34,297 |
| Feb 18, 2026 | 1.86 | 1.87 | 1.84 | 1.84 | 1.84 | -1.18% | 7,651 |
| Feb 17, 2026 | 2.10 | 2.10 | 1.85 | 1.86 | 1.86 | -0.85% | 27,017 |
| Feb 16, 2026 | 1.87 | 1.88 | 1.83 | 1.88 | 1.88 | 0.53% | 53,015 |
| Feb 13, 2026 | 1.86 | 1.89 | 1.86 | 1.87 | 1.87 | -0.95% | 78,579 |
| Feb 12, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -5.51% | 200 |
| Feb 11, 2026 | 1.87 | 2.00 | 1.87 | 2.00 | 2.00 | 7.07% | 33,970 |
| Feb 10, 2026 | 1.92 | 1.92 | 1.84 | 1.87 | 1.87 | -2.91% | 25,279 |