Nasdaq Stockholm · RAKE · stock
Raketech Group Holding PLC (RAKE) stock price history
Every Nasdaq Stockholm trading session of Raketech Group Holding PLC from Jun 29, 2018 to Sep 25, 2026: 2,069 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
RAKE adjusted close, 2018 to 2026
- SEK 30.13
- All time high, 2018
- SEK 2.83
- 52 week high, SEK 1.18 low
- 2,069
- Daily sessions since 2018
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
RAKE key facts
- Raketech Group Holding PLC (RAKE) closed at SEK 1.30 on Sep 25, 2026 on Nasdaq Stockholm.
- RAKE's all time high close is SEK 30.13, set on Jul 10, 2018; its all time low close is SEK 1.21 on Sep 23, 2026.
- RAKE's 52 week range is SEK 1.18 to SEK 2.83.
- RAKE returned -53.2% over the year to Sep 25, 2026 and -93.5% over five years.
- Since Jun 29, 2018 RAKE returned -95%, -31.2% a year compounded.
- RAKE's deepest drawdown was -96.0% from Jul 10, 2018 to Sep 23, 2026.
- DataCedar holds 2,069 daily sessions of RAKE history from Jun 29, 2018 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
RAKE price chart, 2018 to 2026
RAKE returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -13.6% |
| 3 months | -23.3% |
| 6 months | -16.7% |
| Year to date | -30.9% |
| 1 year | -53.2% |
| 3 years | -93.5% |
| 5 years | -93.5% |
| 10 years | n/a |
| Since Jun 29, 2018 | -95.4% |
| Compound annual growth, 8.2 years | -31.2% |
RAKE records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 30.13 on Jul 10, 2018
- All time low close
- SEK 1.21 on Sep 23, 2026
- 52 week high
- SEK 2.83 on Sep 25, 2025
- 52 week low
- SEK 1.18 on Sep 11, 2026
- Deepest drawdown
- -96.0% from Jul 10, 2018 to Sep 23, 2026, not yet recovered
- Best single session
- +13.8% on Feb 18, 2021
- Worst single session
- -30.1% on Nov 14, 2024
- Volatility, 1 year annualised
- 43.7%
- Sessions closing higher, 1 year
- 38%
- Best calendar year
- 2021, +121%
- Worst calendar year
- 2024, -75%
RAKE price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2018 starts on Jun 29, 2018; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 1.88 | SEK 2.19 | SEK 1.18 | SEK 1.30 | -30.9% | 4.4M | 185 |
| 2025 | SEK 4.33 | SEK 4.40 | SEK 1.70 | SEK 1.88 | -57.1% | 23.4M | 249 |
| 2024 | SEK 17.70 | SEK 18.86 | SEK 4.15 | SEK 4.38 | -75.2% | 32.4M | 251 |
| 2023 | SEK 17.91 | SEK 21.79 | SEK 15.04 | SEK 17.68 | +0.3% | 22.8M | 251 |
| 2022 | SEK 23.53 | SEK 27.36 | SEK 15.14 | SEK 17.63 | -25.9% | 12.2M | 253 |
| 2021 | SEK 10.74 | SEK 25.71 | SEK 9.95 | SEK 23.78 | +121.3% | 25.6M | 253 |
| 2020 | SEK 9.40 | SEK 12.58 | SEK 4.53 | SEK 10.74 | +14.3% | 43M | 252 |
| 2019 | SEK 19.04 | SEK 28.35 | SEK 8.90 | SEK 9.40 | -51.5% | 23M | 247 |
| 2018 | SEK 31.83 | SEK 31.83 | SEK 18.11 | SEK 19.40 | n/a | 15.2M | 128 |
RAKE monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SEK 1.30 | -10.0% |
| August 2026 | SEK 1.45 | -21.5% |
| July 2026 | SEK 1.84 | +8.9% |
| June 2026 | SEK 1.69 | -2.9% |
| May 2026 | SEK 1.74 | -5.2% |
| April 2026 | SEK 1.84 | +15.0% |
| March 2026 | SEK 1.60 | -0.3% |
| February 2026 | SEK 1.60 | -15.8% |
| January 2026 | SEK 1.90 | +1.1% |
| December 2025 | SEK 1.88 | +6.7% |
| November 2025 | SEK 1.76 | -26.0% |
| October 2025 | SEK 2.38 | -15.9% |
About the RAKE data
Daily bars. 2,069 sessions from Jun 29, 2018 to Sep 25, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 29, 2018, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/RAKE/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
RAKE share price history
