Rejlers AB (publ) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	114.50	115.00	113.00	115.00	104.52	19,982
2023-11-30	114.50	114.50	113.00	114.00	103.61	8,143
2023-11-29	110.00	114.00	109.50	113.00	102.71	11,578
2023-11-28	110.00	111.50	109.00	110.00	99.979	22,370
2023-11-27	109.50	110.50	107.50	110.00	99.979	24,774
2023-11-24	110.00	111.00	108.50	109.00	99.070	11,931
2023-11-23	112.50	114.50	109.00	109.00	99.070	21,270
2023-11-22	113.00	113.00	111.00	112.50	102.25	1,939
2023-11-21	114.00	114.00	111.00	113.00	102.71	3,024
2023-11-20	112.00	113.50	111.50	113.50	103.16	5,851
2023-11-17	108.50	112.50	108.50	112.00	101.80	24,983
2023-11-16	111.50	112.50	107.00	109.00	99.070	36,724
2023-11-15	112.00	113.00	111.00	111.50	101.34	19,370
2023-11-14	111.00	113.50	109.00	112.00	101.80	66,472
2023-11-13	112.00	112.00	109.50	110.00	99.979	9,026
2023-11-10	111.50	113.00	109.00	112.00	101.80	14,148
2023-11-09	113.00	114.00	110.50	111.00	100.89	23,999
2023-11-08	117.50	117.50	111.50	111.50	101.34	8,040
2023-11-07	120.50	120.50	117.00	117.00	106.34	4,554
2023-11-06	126.00	126.00	119.00	120.50	109.52	4,622
2023-11-03	126.50	126.50	124.00	126.00	114.52	6,938
2023-11-02	118.50	125.50	118.50	125.00	113.61	8,484
2023-11-01	117.50	120.50	116.00	118.50	107.70	26,215
2023-10-31	117.50	118.50	112.50	117.00	106.34	18,974
2023-10-30	117.00	121.00	117.00	117.50	106.80	24,215
2023-10-27	112.00	116.00	110.00	115.50	104.98	59,117
2023-10-26	108.00	114.00	107.50	112.00	101.80	10,474
2023-10-25	111.50	115.00	104.00	106.50	96.798	25,789
2023-10-24	108.00	110.50	107.00	109.00	99.070	3,339
2023-10-23	113.00	113.00	106.00	108.00	98.161	14,095
2023-10-20	108.00	113.00	105.50	113.00	102.71	10,235
2023-10-19	109.00	110.00	106.50	108.50	98.616	9,608
2023-10-18	111.00	113.00	110.00	110.00	99.979	6,056
2023-10-17	113.50	113.50	112.00	112.00	101.80	2,502
2023-10-16	116.00	116.00	113.50	114.00	103.61	10,635
2023-10-13	119.00	119.00	115.50	116.50	105.89	6,746
2023-10-12	116.50	118.00	115.50	118.00	107.25	16,749
2023-10-11	117.00	117.50	116.00	116.50	105.89	4,073
2023-10-10	117.50	117.50	116.00	117.50	106.80	11,298
2023-10-09	117.50	118.00	116.50	117.50	106.80	6,869
2023-10-06	118.00	119.50	116.00	117.50	106.80	64,457
2023-10-05	119.00	121.50	118.00	118.00	107.25	8,611
2023-10-04	120.00	122.00	119.00	119.00	108.16	4,869
2023-10-03	120.00	121.00	118.50	120.00	109.07	17,072
2023-10-02	117.50	121.00	117.50	120.00	109.07	4,577
2023-09-29	116.50	118.50	116.00	117.50	106.80	8,885
2023-09-28	118.50	118.50	116.00	116.50	105.89	5,497
2023-09-27	116.50	119.00	116.50	117.50	106.80	3,840
2023-09-26	123.00	123.00	115.50	115.50	104.98	5,496
2023-09-25	120.00	124.50	119.00	119.00	108.16	4,918
2023-09-22	122.50	123.00	119.00	119.00	108.16	8,842
2023-09-21	118.50	123.50	118.00	123.50	112.25	9,132
2023-09-20	115.00	118.50	115.00	118.00	107.25	5,197
2023-09-19	113.50	116.50	113.50	115.00	104.52	58,234
2023-09-18	117.00	117.00	113.50	113.50	103.16	4,494
2023-09-15	118.50	119.50	116.50	116.50	105.89	12,748
2023-09-14	121.50	121.50	118.00	118.50	107.70	3,798
2023-09-13	120.00	123.00	119.00	119.00	108.16	1,819
2023-09-12	118.00	121.00	117.50	120.00	109.07	3,857
2023-09-11	116.50	117.00	116.00	117.00	106.34	2,519

← NewerPage 13 of 21 · 1,257 trading daysOlder →

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.