Rejlers AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	155.40	160.00	153.20	153.20	135.43	7,157
2023-03-15	158.00	158.80	154.20	155.40	137.38	11,996
2023-03-14	150.00	158.00	150.00	157.00	138.79	9,891
2023-03-13	158.60	160.80	151.60	151.60	134.02	17,719
2023-03-10	161.00	161.00	157.80	158.60	140.21	1,674
2023-03-09	160.00	161.00	159.00	161.00	142.33	4,194
2023-03-08	159.40	161.00	157.60	159.60	141.09	15,203
2023-03-07	160.60	161.00	157.40	159.40	140.92	11,657
2023-03-06	160.00	161.00	154.40	161.00	142.33	27,541
2023-03-03	160.20	161.00	159.00	160.00	141.45	3,375
2023-03-02	160.20	160.80	158.00	158.60	140.21	9,358
2023-03-01	160.00	160.80	158.60	160.80	142.15	4,944
2023-02-28	157.20	160.00	156.60	159.00	140.56	4,594
2023-02-27	156.00	161.00	155.00	157.20	138.97	10,170
2023-02-24	158.60	158.60	153.20	153.20	135.43	10,999
2023-02-23	157.80	159.00	153.80	158.60	140.21	5,294
2023-02-22	161.00	161.00	157.00	157.40	139.15	5,176
2023-02-21	158.00	160.80	155.00	160.80	142.15	233,693
2023-02-20	154.00	161.00	154.00	158.00	139.68	17,001
2023-02-17	153.60	153.60	147.60	153.20	135.43	4,820
2023-02-16	156.40	156.40	146.00	150.00	132.61	7,155
2023-02-15	153.40	158.60	153.40	154.80	136.85	6,212
2023-02-14	155.80	159.20	151.40	153.40	135.61	6,157
2023-02-13	160.00	160.00	155.60	155.80	137.73	2,974
2023-02-10	161.00	161.00	156.00	160.00	141.45	3,753
2023-02-09	160.00	161.00	157.80	161.00	142.33	1,741
2023-02-08	160.00	160.00	155.20	160.00	141.45	5,128
2023-02-07	162.80	162.80	157.00	160.00	141.45	3,814
2023-02-06	162.00	167.00	159.00	162.40	143.57	12,596
2023-02-03	159.40	162.00	154.00	162.00	143.21	13,256
2023-02-02	162.20	170.00	153.20	159.40	140.92	29,490
2023-02-01	154.60	156.00	149.40	155.40	137.38	4,090
2023-01-31	156.20	156.40	150.00	154.60	136.67	4,423
2023-01-30	155.00	158.00	154.00	154.00	136.14	8,101
2023-01-27	150.80	154.60	148.20	154.60	136.67	7,087
2023-01-26	150.80	153.80	147.80	148.40	131.19	20,436
2023-01-25	151.00	151.00	147.40	150.80	133.31	71,275
2023-01-24	150.60	154.00	150.60	151.00	133.49	3,347
2023-01-23	150.00	150.80	147.40	150.60	133.14	3,073
2023-01-20	150.00	150.80	144.80	150.60	133.14	2,261
2023-01-19	147.80	149.60	146.80	147.20	130.13	3,053
2023-01-18	144.80	150.00	144.60	149.20	131.90	7,784
2023-01-17	143.80	144.60	143.80	144.20	127.48	3,339
2023-01-16	142.00	144.00	139.00	143.80	127.12	1,648
2023-01-13	143.00	143.60	142.00	142.00	125.53	2,744
2023-01-12	138.00	143.20	136.20	142.20	125.71	9,055
2023-01-11	138.20	144.00	138.00	138.00	122.00	7,470
2023-01-10	139.80	139.80	135.40	138.20	122.17	5,303
2023-01-09	144.80	144.80	139.80	139.80	123.59	1,985
2023-01-05	141.00	141.80	141.00	141.80	125.36	583
2023-01-04	139.40	143.80	139.40	141.00	124.65	26,788
2023-01-03	139.00	139.20	138.40	139.20	123.06	6,714
2023-01-02	137.60	139.00	137.60	139.00	122.88	2,386
2022-12-30	135.20	137.00	135.20	137.00	121.11	2,091
2022-12-29	136.00	136.60	135.20	135.20	119.52	2,496
2022-12-28	135.00	135.20	132.40	135.20	119.52	6,333
2022-12-27	133.00	135.60	132.40	132.40	117.05	3,384
2022-12-23	131.60	135.20	131.60	132.20	116.87	279
2022-12-22	136.00	136.80	131.20	135.20	119.52	993
2022-12-21	136.00	136.00	132.40	135.60	119.88	635

← NewerPage 16 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.