Raketech Group Holding Plc RAKE
OMXSTO · Sweden · Technology Services
SEK 1.29-0.02 (-1.15%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | SEK 1.28 | -1.15% | SEK 1.22 | SEK 1.29 | SEK 1.22 | 5.45K |
| 2026-09-30 | SEK 1.30 | +0.39% | SEK 1.22 | SEK 1.30 | SEK 1.22 | 700 |
| 2026-09-29 | SEK 1.29 | +1.57% | SEK 1.29 | SEK 1.29 | SEK 1.29 | 400 |
| 2026-09-28 | SEK 1.27 | -1.92% | SEK 1.27 | SEK 1.27 | SEK 1.27 |
| 338 |
| 2026-09-25 | SEK 1.30 | +7.88% | SEK 1.30 | SEK 1.30 | SEK 1.30 | 307 |
| 2026-09-24 | SEK 1.21 | 0.00% | SEK 1.29 | SEK 1.29 | SEK 1.21 | 4.04K |
| 2026-09-23 | SEK 1.21 | -2.43% | SEK 1.29 | SEK 1.29 | SEK 1.20 | 41.17K |
| 2026-09-22 | SEK 1.24 | -4.63% | SEK 1.24 | SEK 1.24 | SEK 1.22 | 11.56K |
| 2026-09-21 | SEK 1.29 | +0.78% | SEK 1.23 | SEK 1.29 | SEK 1.23 | 741 |
| 2026-09-18 | SEK 1.28 | -0.77% | SEK 1.23 | SEK 1.28 | SEK 1.23 | 5.10K |
| 2026-09-17 | SEK 1.29 | -0.38% | SEK 1.29 | SEK 1.29 | SEK 1.29 | 310 |
| 2026-09-16 | SEK 1.30 | +4.00% | SEK 1.30 | SEK 1.30 | SEK 1.30 | 8.47K |
| 2026-09-15 | SEK 1.25 | 0.00% | SEK 1.25 | SEK 1.29 | SEK 1.22 | 20.88K |
| 2026-09-14 | SEK 1.25 | -3.10% | SEK 1.35 | SEK 1.35 | SEK 1.25 | 30.64K |
| 2026-09-11 | SEK 1.29 | -8.19% | SEK 1.56 | SEK 1.56 | SEK 1.18 | 151.23K |
| 2026-09-10 | SEK 1.40 | +1.08% | SEK 1.40 | SEK 1.40 | SEK 1.38 | 82.29K |
| 2026-09-09 | SEK 1.39 | -1.42% | SEK 1.58 | SEK 1.59 | SEK 1.39 | 120.40K |
| 2026-09-08 | SEK 1.41 | -4.41% | SEK 1.40 | SEK 1.60 | SEK 1.40 | 13.69K |
| 2026-09-07 | SEK 1.48 | 0.00% | SEK 1.49 | SEK 1.49 | SEK 1.38 | 29.73K |
| 2026-09-04 | SEK 1.48 | 0.00% | SEK 1.48 | SEK 1.48 | SEK 1.48 | 0 |
| 2026-09-03 | SEK 1.48 | +2.79% | SEK 1.49 | SEK 1.53 | SEK 1.48 | 93.57K |
| 2026-09-02 | SEK 1.43 | +0.70% | SEK 1.60 | SEK 1.60 | SEK 1.43 | 51.74K |
| 2026-09-01 | SEK 1.42 | -1.38% | SEK 1.39 | SEK 1.48 | SEK 1.39 | 92.39K |
| 2026-08-31 | SEK 1.45 | -1.03% | SEK 1.46 | SEK 1.46 | SEK 1.37 | 31.76K |
| 2026-08-28 | SEK 1.46 | 0.00% | SEK 1.47 | SEK 1.49 | SEK 1.46 | 20.71K |
| 2026-08-27 | SEK 1.46 | -0.68% | SEK 1.47 | SEK 1.47 | SEK 1.42 | 15.30K |
| 2026-08-26 | SEK 1.47 | -2.33% | SEK 1.59 | SEK 1.59 | SEK 1.47 | 36.27K |
| 2026-08-25 | SEK 1.50 | +2.38% | SEK 1.53 | SEK 1.53 | SEK 1.48 | 10.71K |
| 2026-08-24 | SEK 1.47 | 0.00% | SEK 1.56 | SEK 1.56 | SEK 1.47 | 3.21K |
| 2026-08-21 | SEK 1.47 | -0.68% | SEK 1.54 | SEK 1.54 | SEK 1.47 | 49.91K |
| 2026-08-20 | SEK 1.48 | -1.33% | SEK 1.63 | SEK 1.63 | SEK 1.47 | 25.71K |
| 2026-08-19 | SEK 1.50 | -7.98% | SEK 1.64 | SEK 1.64 | SEK 1.48 | 239.48K |
| 2026-08-18 | SEK 1.63 | -4.96% | SEK 1.73 | SEK 1.77 | SEK 1.62 | 131.19K |
| 2026-08-17 | SEK 1.72 | -3.92% | SEK 1.78 | SEK 1.78 | SEK 1.69 | 41.37K |
| 2026-08-14 | SEK 1.78 | +2.29% | SEK 1.71 | SEK 1.78 | SEK 1.71 | 11.54K |
| 2026-08-13 | SEK 1.75 | -0.85% | SEK 1.78 | SEK 1.78 | SEK 1.69 | 2.47K |
| 2026-08-12 | SEK 1.76 | +1.73% | SEK 1.70 | SEK 1.76 | SEK 1.70 | 6.29K |
| 2026-08-11 | SEK 1.73 | +1.17% | SEK 1.72 | SEK 1.78 | SEK 1.72 | 15.31K |
| 2026-08-10 | SEK 1.71 | -3.12% | SEK 1.76 | SEK 1.78 | SEK 1.71 | 12.71K |
| 2026-08-07 | SEK 1.76 | 0.00% | SEK 1.76 | SEK 1.76 | SEK 1.76 | 8.23K |
| 2026-08-06 | SEK 1.76 | -1.40% | SEK 1.73 | SEK 1.77 | SEK 1.70 | 15.31K |
| 2026-08-05 | SEK 1.79 | 0.00% | SEK 1.79 | SEK 1.79 | SEK 1.79 | 0 |
| 2026-08-04 | SEK 1.79 | -1.38% | SEK 1.76 | SEK 1.79 | SEK 1.67 | 31.32K |
| 2026-08-03 | SEK 1.82 | -1.36% | SEK 1.78 | SEK 1.83 | SEK 1.75 | 15.78K |
| 2026-07-31 | SEK 1.84 | +2.51% | SEK 1.78 | SEK 1.85 | SEK 1.78 | 11.22K |
| 2026-07-30 | SEK 1.79 | 0.00% | SEK 1.74 | SEK 1.82 | SEK 1.72 | 15.03K |
| 2026-07-29 | SEK 1.79 | -9.11% | SEK 1.95 | SEK 1.96 | SEK 1.74 | 84.62K |
| 2026-07-28 | SEK 1.98 | +3.95% | SEK 1.90 | SEK 1.98 | SEK 1.90 | 42.72K |
| 2026-07-27 | SEK 1.90 | +2.98% | SEK 1.86 | SEK 1.90 | SEK 1.74 | 29.76K |
| 2026-07-24 | SEK 1.85 | +1.10% | SEK 1.87 | SEK 1.87 | SEK 1.75 | 3.52K |
| 2026-07-23 | SEK 1.83 | +1.39% | SEK 1.75 | SEK 1.84 | SEK 1.75 | 2.46K |
| 2026-07-22 | SEK 1.80 | -2.17% | SEK 1.76 | SEK 1.80 | SEK 1.76 | 11.29K |
| 2026-07-21 | SEK 1.84 | +3.66% | SEK 1.74 | SEK 1.84 | SEK 1.74 | 23.40K |
| 2026-07-20 | SEK 1.77 | -1.39% | SEK 1.88 | SEK 1.88 | SEK 1.75 | 105.99K |
| 2026-07-17 | SEK 1.80 | +0.28% | SEK 1.85 | SEK 1.85 | SEK 1.80 | 1.21K |
| 2026-07-16 | SEK 1.79 | +0.56% | SEK 1.87 | SEK 1.87 | SEK 1.76 | 257 |
| 2026-07-15 | SEK 1.78 | -4.80% | SEK 1.76 | SEK 1.85 | SEK 1.76 | 15.26K |
| 2026-07-14 | SEK 1.88 | -0.27% | SEK 1.88 | SEK 1.88 | SEK 1.86 | 1.80K |
| 2026-07-13 | SEK 1.88 | -0.27% | SEK 1.73 | SEK 1.88 | SEK 1.73 | 82 |
| 2026-07-10 | SEK 1.88 | +10.56% | SEK 1.88 | SEK 1.89 | SEK 1.72 | 38.50K |
| 2026-07-09 | SEK 1.71 | +0.29% | SEK 1.65 | SEK 1.88 | SEK 1.63 | 130.61K |
| 2026-07-08 | SEK 1.70 | 0.00% | SEK 1.70 | SEK 1.70 | SEK 1.68 | 3.34K |
| 2026-07-07 | SEK 1.70 | +2.41% | SEK 1.66 | SEK 1.71 | SEK 1.66 | 21.60K |
| 2026-07-06 | SEK 1.66 | -2.06% | SEK 1.78 | SEK 1.78 | SEK 1.65 | 45.45K |
| 2026-07-03 | SEK 1.70 | +3.35% | SEK 1.63 | SEK 1.70 | SEK 1.63 | 5.35K |
| 2026-07-02 | SEK 1.64 | -0.61% | SEK 1.61 | SEK 1.69 | SEK 1.61 | 31.15K |
| 2026-07-01 | SEK 1.65 | -2.37% | SEK 1.69 | SEK 1.69 | SEK 1.65 | 787 |
| 2026-06-30 | SEK 1.69 | -0.29% | SEK 1.67 | SEK 1.69 | SEK 1.67 | 3.73K |
| 2026-06-29 | SEK 1.70 | 0.00% | SEK 1.70 | SEK 1.70 | SEK 1.67 | 13.76K |
| 2026-06-26 | SEK 1.70 | 0.00% | SEK 1.70 | SEK 1.70 | SEK 1.65 | 11.01K |
| 2026-06-25 | SEK 1.70 | +1.19% | SEK 1.69 | SEK 1.70 | SEK 1.63 | 963 |
| 2026-06-24 | SEK 1.67 | -1.47% | SEK 1.65 | SEK 1.67 | SEK 1.62 | 16.79K |
| 2026-06-23 | SEK 1.70 | -1.45% | SEK 1.77 | SEK 1.77 | SEK 1.70 | 27.73K |
| 2026-06-22 | SEK 1.73 | -0.86% | SEK 1.71 | SEK 1.73 | SEK 1.65 | 34.44K |
| 2026-06-18 | SEK 1.74 | -1.42% | SEK 1.77 | SEK 1.77 | SEK 1.74 | 431 |
| 2026-06-17 | SEK 1.76 | -0.56% | SEK 1.66 | SEK 1.76 | SEK 1.66 | 16.44K |
| 2026-06-16 | SEK 1.77 | +0.28% | SEK 1.62 | SEK 1.78 | SEK 1.62 | 46.49K |
| 2026-06-15 | SEK 1.77 | +3.51% | SEK 1.71 | SEK 1.78 | SEK 1.70 | 23.09K |
| 2026-06-12 | SEK 1.71 | -1.44% | SEK 1.70 | SEK 1.79 | SEK 1.70 | 36.79K |
| 2026-06-11 | SEK 1.74 | +0.29% | SEK 1.74 | SEK 1.74 | SEK 1.65 | 1.70K |
| 2026-06-10 | SEK 1.73 | -3.35% | SEK 1.80 | SEK 1.80 | SEK 1.73 | 1.56K |
| 2026-06-09 | SEK 1.79 | +4.37% | SEK 1.81 | SEK 1.81 | SEK 1.73 | 2.33K |
| 2026-06-08 | SEK 1.72 | -2.56% | SEK 1.61 | SEK 1.74 | SEK 1.61 | 41.93K |
| 2026-06-05 | SEK 1.76 | +1.44% | SEK 1.74 | SEK 1.76 | SEK 1.74 | 8.73K |
| 2026-06-04 | SEK 1.74 | -0.86% | SEK 1.66 | SEK 1.74 | SEK 1.65 | 37.27K |
| 2026-06-03 | SEK 1.75 | -0.85% | SEK 1.70 | SEK 1.82 | SEK 1.70 | 10.30K |
| 2026-06-02 | SEK 1.76 | 0.00% | SEK 1.78 | SEK 1.78 | SEK 1.73 | 3.75K |
| 2026-06-01 | SEK 1.76 | +1.44% | SEK 1.80 | SEK 1.83 | SEK 1.76 | 1.75K |
| 2026-05-29 | SEK 1.74 | 0.00% | SEK 1.68 | SEK 1.80 | SEK 1.68 | 321 |
| 2026-05-28 | SEK 1.74 | -4.13% | SEK 1.74 | SEK 1.84 | SEK 1.74 | 2.92K |