Rejlers AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 161.40 | 161.40 | 155.80 | 156.20 | 146.54 | 17,537 |
| 2024-05-27 | 160.40 | 161.80 | 160.20 | 161.40 | 151.42 | 6,715 |
| 2024-05-24 | 163.00 | 163.00 | 158.00 | 159.80 | 149.92 | 4,105 |
| 2024-05-23 | 162.00 | 162.80 | 159.80 | 159.80 | 149.92 | 7,937 |
| 2024-05-22 | 163.00 | 163.00 | 160.40 | 161.80 | 151.80 | 6,586 |
| 2024-05-21 | 160.80 | 163.60 | 159.60 | 162.60 | 152.55 | 14,989 |
| 2024-05-20 | 162.20 | 162.20 | 159.00 | 160.80 | 150.86 | 19,862 |
| 2024-05-17 | 160.80 | 162.00 | 158.00 | 162.00 | 151.98 | 19,235 |
| 2024-05-16 | 161.00 | 163.00 | 159.60 | 161.00 | 151.05 | 22,248 |
| 2024-05-15 | 160.00 | 162.80 | 158.20 | 162.80 | 152.74 | 27,673 |
| 2024-05-14 | 156.00 | 160.00 | 156.00 | 160.00 | 150.11 | 30,056 |
| 2024-05-13 | 152.40 | 155.80 | 152.40 | 154.80 | 145.23 | 11,429 |
| 2024-05-10 | 152.60 | 154.00 | 152.00 | 152.20 | 142.79 | 31,699 |
| 2024-05-08 | 152.60 | 154.80 | 149.60 | 151.60 | 142.23 | 27,535 |
| 2024-05-07 | 151.60 | 152.40 | 146.00 | 152.40 | 142.98 | 27,255 |
| 2024-05-06 | 149.20 | 152.60 | 147.60 | 150.80 | 141.48 | 84,953 |
| 2024-05-03 | 141.40 | 142.00 | 138.80 | 140.40 | 131.72 | 10,352 |
| 2024-05-02 | 142.00 | 145.40 | 140.60 | 141.00 | 132.28 | 13,927 |
| 2024-04-30 | 145.60 | 145.60 | 141.00 | 141.00 | 132.28 | 13,813 |
| 2024-04-29 | 141.00 | 145.20 | 140.00 | 145.20 | 136.22 | 18,057 |
| 2024-04-26 | 143.80 | 143.80 | 137.00 | 138.00 | 129.47 | 64,701 |
| 2024-04-25 | 137.40 | 144.40 | 134.00 | 144.20 | 131.06 | 39,832 |
| 2024-04-24 | 139.00 | 140.80 | 137.20 | 137.40 | 124.88 | 16,642 |
| 2024-04-23 | 135.00 | 139.60 | 134.20 | 139.00 | 126.34 | 8,765 |
| 2024-04-22 | 135.20 | 136.80 | 133.40 | 135.00 | 122.70 | 11,499 |
| 2024-04-19 | 135.20 | 136.20 | 133.20 | 134.00 | 121.79 | 16,665 |
| 2024-04-18 | 137.40 | 137.80 | 134.40 | 136.20 | 123.79 | 11,227 |
| 2024-04-17 | 138.00 | 139.40 | 136.20 | 137.00 | 124.52 | 13,534 |
| 2024-04-16 | 139.00 | 139.00 | 136.20 | 138.00 | 125.43 | 12,060 |
| 2024-04-15 | 142.80 | 142.80 | 140.00 | 140.20 | 127.43 | 8,621 |
| 2024-04-12 | 144.40 | 144.40 | 141.00 | 141.20 | 128.34 | 12,683 |
| 2024-04-11 | 138.00 | 143.60 | 138.00 | 142.40 | 129.43 | 16,903 |
| 2024-04-10 | 143.20 | 144.20 | 140.00 | 140.00 | 127.25 | 17,527 |
| 2024-04-09 | 148.00 | 148.20 | 142.80 | 142.80 | 129.79 | 14,423 |
| 2024-04-08 | 151.00 | 151.60 | 147.60 | 148.00 | 134.52 | 20,030 |
| 2024-04-05 | 149.00 | 153.00 | 149.00 | 151.00 | 137.24 | 12,615 |
| 2024-04-04 | 149.40 | 152.60 | 149.40 | 150.20 | 136.52 | 38,090 |
| 2024-04-03 | 151.00 | 151.00 | 148.20 | 149.40 | 135.79 | 7,648 |
| 2024-04-02 | 143.60 | 151.20 | 143.60 | 149.00 | 135.43 | 26,749 |
| 2024-03-28 | 143.50 | 144.50 | 142.00 | 143.50 | 130.43 | 7,200 |
| 2024-03-27 | 142.50 | 145.00 | 142.50 | 143.00 | 129.97 | 9,506 |
| 2024-03-26 | 142.50 | 144.00 | 140.50 | 142.50 | 129.52 | 8,116 |
| 2024-03-25 | 148.50 | 148.50 | 139.00 | 143.50 | 130.43 | 17,602 |
| 2024-03-22 | 145.00 | 149.50 | 144.00 | 145.50 | 132.24 | 13,235 |
| 2024-03-21 | 141.00 | 145.00 | 141.00 | 145.00 | 131.79 | 7,905 |
| 2024-03-20 | 140.00 | 142.00 | 138.50 | 140.00 | 127.25 | 37,901 |
| 2024-03-19 | 142.00 | 142.00 | 139.00 | 139.50 | 126.79 | 18,020 |
| 2024-03-18 | 137.50 | 142.00 | 137.00 | 142.00 | 129.06 | 29,516 |
| 2024-03-15 | 134.50 | 137.50 | 132.50 | 137.50 | 124.97 | 31,829 |
| 2024-03-14 | 138.00 | 138.00 | 134.50 | 135.00 | 122.70 | 54,106 |
| 2024-03-13 | 135.50 | 137.50 | 135.50 | 137.50 | 124.97 | 7,461 |
| 2024-03-12 | 134.00 | 136.50 | 134.00 | 135.50 | 123.16 | 33,721 |
| 2024-03-11 | 140.00 | 140.00 | 134.00 | 134.50 | 122.25 | 18,426 |
| 2024-03-08 | 139.00 | 140.00 | 139.00 | 139.50 | 126.79 | 28,428 |
| 2024-03-07 | 141.00 | 141.50 | 138.00 | 138.50 | 125.88 | 9,305 |
| 2024-03-06 | 143.00 | 143.50 | 141.50 | 141.50 | 128.61 | 3,164 |
| 2024-03-05 | 141.00 | 143.00 | 139.50 | 143.00 | 129.97 | 8,622 |
| 2024-03-04 | 140.00 | 143.50 | 140.00 | 141.00 | 128.15 | 14,293 |
| 2024-03-01 | 142.00 | 143.50 | 138.50 | 140.00 | 127.25 | 8,301 |
| 2024-02-29 | 141.50 | 142.50 | 140.50 | 142.00 | 129.06 | 10,916 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-30 | 5.2500 SEK |
| 2025-04-25 | 5.0000 SEK |
| 2024-04-26 | 4.5000 SEK |
| 2023-04-21 | 4.5000 SEK |
| 2022-04-22 | 3.0000 SEK |
| 2021-10-04 | 3.5000 SEK |
| 2020-04-23 | 1.5000 SEK |
| 2019-05-06 | 1.0000 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.