Raketech Group Holding PLC (STO:RAKE)
Sweden · Delayed Price · Currency is SEK 1.695
0.00 (0.00%)
Jun 26, 2026, 5:15 PM CET
Raketech Group Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 15, 2026 | 1.71 | 1.79 | 1.70 | 1.77 | 1.77 | 3.51% | 23,093 |
| Jun 12, 2026 | 1.68 | 1.83 | 1.61 | 1.71 | 1.71 | -1.44% | 40,131 |
| Jun 11, 2026 | 1.74 | 1.74 | 1.66 | 1.74 | 1.74 | -3.88% | 1,695 |
| Jun 10, 2026 | 1.81 | 1.81 | 1.73 | 1.81 | 1.81 | 0.84% | 1,572 |
| Jun 9, 2026 | 1.81 | 1.81 | 1.73 | 1.79 | 1.79 | 4.37% | 2,327 |
| Jun 8, 2026 | 1.61 | 1.74 | 1.61 | 1.72 | 1.72 | -2.56% | 41,934 |
| Jun 5, 2026 | 1.74 | 1.76 | 1.74 | 1.76 | 1.76 | 1.44% | 8,725 |
| Jun 4, 2026 | 1.66 | 1.74 | 1.65 | 1.74 | 1.74 | -0.86% | 37,269 |
| Jun 3, 2026 | 1.70 | 1.82 | 1.70 | 1.75 | 1.75 | -0.85% | 10,300 |
| Jun 2, 2026 | 1.79 | 1.79 | 1.73 | 1.77 | 1.77 | - | 3,745 |
| Jun 1, 2026 | 1.81 | 1.83 | 1.77 | 1.77 | 1.77 | 1.44% | 1,750 |
| May 29, 2026 | 1.68 | 1.81 | 1.68 | 1.74 | 1.74 | - | 321 |
| May 28, 2026 | 1.74 | 1.84 | 1.74 | 1.74 | 1.74 | -4.13% | 2,931 |
| May 27, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 0.83% | 10 |
| May 26, 2026 | 1.80 | 1.80 | 1.73 | 1.80 | 1.80 | -1.64% | 4,709 |
| May 25, 2026 | 1.62 | 1.83 | 1.62 | 1.83 | 1.83 | 0.83% | 9,043 |
| May 22, 2026 | 1.71 | 1.82 | 1.71 | 1.82 | 1.82 | - | 5,682 |
| May 21, 2026 | 1.84 | 1.84 | 1.67 | 1.82 | 1.82 | -1.09% | 7,091 |
| May 19, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 0.27% | 1,567 |
| May 18, 2026 | 1.71 | 1.83 | 1.71 | 1.83 | 1.83 | - | 2,885 |
| 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 | -0.29% | 12,778 |
| May 12, 2026 | 1.65 | 1.74 | 1.65 | 1.72 | 1.72 | -4.19% | 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 | 1.98% | 6,836 |
| May 7, 2026 | 1.62 | 1.77 | 1.62 | 1.77 | 1.77 | 2.62% | 1,153 |
| May 6, 2026 | 1.78 | 1.78 | 1.72 | 1.72 | 1.72 | 3.93% | 600 |
| May 5, 2026 | 1.81 | 1.81 | 1.50 | 1.66 | 1.66 | -5.97% | 53,996 |
| May 4, 2026 | 1.72 | 1.84 | 1.72 | 1.76 | 1.76 | -4.09% | 925 |
| Apr 30, 2026 | 1.73 | 1.84 | 1.73 | 1.84 | 1.84 | -0.27% | 552 |
| Apr 29, 2026 | 1.70 | 1.84 | 1.70 | 1.84 | 1.84 | 4.25% | 22,470 |
| Apr 28, 2026 | 1.79 | 1.79 | 1.77 | 1.77 | 1.77 | -1.40% | 1,020 |
| Apr 27, 2026 | 1.70 | 1.80 | 1.70 | 1.79 | 1.79 | 4.37% | 1,708 |
| 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 |