Rejlers AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	117.50	118.00	113.00	116.00	105.43	13,394
2023-09-07	119.50	120.50	116.50	117.00	106.34	4,815
2023-09-06	122.50	122.50	119.50	119.50	108.61	6,189
2023-09-05	122.00	123.00	120.00	120.00	109.07	2,729
2023-09-04	119.50	122.50	119.00	122.00	110.89	2,403
2023-09-01	119.00	120.50	115.50	119.50	108.61	12,255
2023-08-31	120.50	121.50	117.50	119.00	108.16	15,438
2023-08-30	122.00	123.00	120.50	120.50	109.52	3,199
2023-08-29	128.00	128.00	122.00	122.00	110.89	5,998
2023-08-28	122.50	128.50	122.50	127.00	115.43	7,594
2023-08-25	119.50	125.00	119.50	125.00	113.61	9,161
2023-08-24	118.00	121.50	117.50	120.00	109.07	81,491
2023-08-23	117.50	120.00	117.00	118.00	107.25	18,726
2023-08-22	119.50	119.50	116.00	117.00	106.34	9,008
2023-08-21	120.00	122.00	119.50	120.00	109.07	7,742
2023-08-18	121.00	122.00	118.00	119.50	108.61	9,655
2023-08-17	125.50	125.50	121.00	121.00	109.98	9,225
2023-08-16	126.00	126.00	125.00	125.50	114.07	989
2023-08-15	128.50	129.00	124.50	126.00	114.52	5,060
2023-08-14	130.50	130.50	128.50	128.50	116.79	2,369
2023-08-11	132.50	132.50	131.00	131.00	119.07	471
2023-08-10	129.50	134.00	129.50	130.50	118.61	8,058
2023-08-09	128.00	129.50	126.50	129.00	117.25	27,234
2023-08-08	129.00	129.50	127.00	128.00	116.34	2,973
2023-08-07	133.00	133.00	126.00	129.00	117.25	8,879
2023-08-04	129.50	132.50	129.00	130.50	118.61	6,606
2023-08-03	134.50	135.00	129.50	129.50	117.70	6,286
2023-08-02	137.00	137.50	134.50	134.50	122.25	2,162
2023-08-01	133.50	136.50	133.50	136.00	123.61	9,112
2023-07-31	133.50	133.50	130.50	130.50	118.61	4,614
2023-07-28	135.00	135.50	132.00	133.50	121.34	4,324
2023-07-27	138.00	139.50	135.50	135.50	123.16	4,541
2023-07-26	140.50	141.00	138.00	138.00	125.43	36,001
2023-07-25	141.50	142.50	139.00	140.00	127.25	6,149
2023-07-24	139.50	141.00	138.00	140.00	127.25	5,113
2023-07-21	139.00	141.50	139.00	139.50	126.79	4,598
2023-07-20	141.50	141.50	139.00	139.00	126.34	3,309
2023-07-19	138.00	140.50	137.50	139.50	126.79	7,383
2023-07-18	139.50	140.50	138.00	139.50	126.79	9,801
2023-07-17	142.00	142.00	140.00	140.00	127.25	4,570
2023-07-14	142.00	144.00	140.00	142.00	129.06	12,230
2023-07-13	144.50	144.50	141.50	142.50	129.52	5,210
2023-07-12	137.50	143.50	137.50	143.50	130.43	6,132
2023-07-11	140.50	140.50	137.50	139.00	126.34	8,228
2023-07-10	143.00	143.00	138.00	138.50	125.88	6,086
2023-07-07	141.00	143.50	140.00	143.50	130.43	6,841
2023-07-06	141.50	143.00	140.00	141.00	128.15	117,727
2023-07-05	144.00	144.50	141.00	141.50	128.61	6,211
2023-07-04	144.50	146.50	142.50	144.00	130.88	12,171
2023-07-03	145.00	147.00	141.50	144.00	130.88	12,470
2023-06-30	137.00	144.50	135.50	144.50	131.34	12,201
2023-06-29	137.00	137.50	134.50	136.00	123.61	26,456
2023-06-28	137.00	141.00	136.50	137.00	124.52	6,950
2023-06-27	133.00	135.00	131.50	135.00	122.70	28,191
2023-06-26	135.00	135.00	130.50	133.00	120.88	13,738
2023-06-22	132.00	135.50	130.50	135.00	122.70	6,393
2023-06-21	137.00	138.00	134.00	135.00	122.70	7,717
2023-06-20	139.00	139.00	136.00	137.00	124.52	11,386
2023-06-19	141.50	141.50	137.50	140.00	127.25	9,594
2023-06-16	142.50	143.00	135.00	141.50	128.61	26,385

← NewerPage 14 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.