Rejlers AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	133.00	135.40	132.00	135.40	119.70	12,966
2022-12-19	132.40	134.80	131.80	134.80	119.17	1,944
2022-12-16	135.00	136.40	132.40	132.40	117.05	3,931
2022-12-15	132.80	135.00	132.40	134.80	119.17	1,131
2022-12-14	135.00	136.00	132.60	132.60	117.22	7,619
2022-12-13	134.20	135.80	131.00	132.40	117.05	15,870
2022-12-12	131.60	134.40	131.60	134.40	118.81	4,569
2022-12-09	130.60	134.40	130.60	133.00	117.58	19,080
2022-12-08	134.40	134.40	130.00	130.00	114.92	1,287
2022-12-07	132.60	134.60	127.00	134.60	118.99	7,142
2022-12-06	131.00	132.60	130.00	132.60	117.22	3,590
2022-12-05	128.60	130.00	128.60	130.00	114.92	1,803
2022-12-02	127.40	131.20	127.40	128.60	113.69	319
2022-12-01	131.20	131.80	127.40	130.60	115.46	945
2022-11-30	130.00	131.20	127.80	131.20	115.99	3,298
2022-11-29	130.20	130.40	127.00	130.20	115.10	3,844
2022-11-28	130.00	130.40	129.80	130.40	115.28	1,831
2022-11-25	130.20	130.20	126.80	129.80	114.75	1,177
2022-11-24	130.80	130.80	125.80	130.00	114.92	1,633
2022-11-23	130.20	130.20	125.00	127.40	112.63	3,702
2022-11-22	130.00	130.00	125.00	125.60	111.03	4,880
2022-11-21	131.40	134.80	127.80	127.80	112.98	835
2022-11-18	127.80	133.80	127.80	130.00	114.92	276
2022-11-17	132.20	132.20	127.60	128.20	113.33	2,739
2022-11-16	129.20	132.20	127.20	131.60	116.34	1,252
2022-11-15	135.80	136.00	129.20	129.20	114.22	7,426
2022-11-14	131.20	136.00	129.00	135.80	120.05	31,054
2022-11-11	129.60	131.40	128.00	130.20	115.10	5,544
2022-11-10	126.60	129.80	126.60	129.20	114.22	101,663
2022-11-09	128.60	130.80	126.40	128.20	113.33	3,806
2022-11-08	129.40	131.00	126.40	129.20	114.22	286,937
2022-11-07	129.00	130.00	125.00	129.00	114.04	3,469
2022-11-04	128.00	129.00	125.00	129.00	114.04	944
2022-11-03	128.00	128.00	126.00	127.80	112.98	339
2022-11-02	129.00	129.00	125.40	127.20	112.45	1,142
2022-11-01	129.20	132.40	126.00	129.20	114.22	38,789
2022-10-31	131.60	133.00	128.40	129.40	114.39	2,997
2022-10-28	130.20	132.00	128.00	131.20	115.99	945
2022-10-27	131.80	131.80	126.00	130.20	115.10	3,127
2022-10-26	132.00	132.00	128.80	131.20	115.99	2,745
2022-10-25	129.00	136.60	129.00	135.00	119.34	13,763
2022-10-24	126.00	129.00	126.00	129.00	114.04	4,607
2022-10-21	126.40	128.00	124.60	125.60	111.03	4,845
2022-10-20	123.00	128.80	122.60	123.20	108.91	18,892
2022-10-19	120.20	130.00	119.00	124.60	110.15	4,488
2022-10-18	125.20	125.20	121.00	121.00	106.97	1,140
2022-10-17	121.20	127.00	121.20	124.40	109.97	26,066
2022-10-14	120.60	124.00	120.00	121.20	107.15	905
2022-10-13	120.00	128.20	120.00	120.60	106.61	1,387
2022-10-12	120.00	122.00	119.00	119.40	105.55	1,110
2022-10-11	120.60	122.40	120.20	122.00	107.85	2,107
2022-10-10	121.60	124.00	121.20	121.20	107.15	517
2022-10-07	124.60	124.60	121.60	121.60	107.50	1,263
2022-10-06	125.80	125.80	122.60	122.60	108.38	1,044
2022-10-05	123.80	123.80	116.40	120.20	106.26	1,172
2022-10-04	120.00	124.80	114.20	124.00	109.62	5,750
2022-10-03	121.60	121.60	116.00	120.00	106.08	1,290
2022-09-30	119.80	123.60	115.40	121.80	107.68	3,501
2022-09-29	113.80	127.20	113.80	119.80	105.91	2,684
2022-09-28	117.00	119.80	110.80	113.80	100.60	8,900

← NewerPage 17 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.