Rejlers AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-28 | 117.00 | 119.80 | 110.80 | 113.80 | 100.60 | 8,900 |
| 2022-09-27 | 124.00 | 127.80 | 116.40 | 117.00 | 103.43 | 3,932 |
| 2022-09-26 | 119.00 | 120.00 | 117.60 | 120.00 | 106.08 | 2,054 |
| 2022-09-23 | 116.00 | 128.60 | 116.00 | 120.00 | 106.08 | 1,134 |
| 2022-09-22 | 124.60 | 124.60 | 115.60 | 115.60 | 102.19 | 1,608 |
| 2022-09-21 | 123.40 | 128.20 | 122.00 | 124.60 | 110.15 | 4,025 |
| 2022-09-20 | 128.80 | 135.00 | 116.80 | 117.80 | 104.14 | 1,407 |
| 2022-09-19 | 131.00 | 131.40 | 128.60 | 128.60 | 113.69 | 1,485 |
| 2022-09-16 | 131.40 | 131.40 | 130.00 | 130.20 | 115.10 | 828 |
| 2022-09-15 | 132.00 | 133.00 | 129.80 | 129.80 | 114.75 | 967 |
| 2022-09-14 | 130.00 | 135.00 | 130.00 | 133.00 | 117.58 | 4,183 |
| 2022-09-13 | 139.60 | 139.60 | 129.00 | 130.00 | 114.92 | 6,199 |
| 2022-09-12 | 133.00 | 139.00 | 133.00 | 138.00 | 122.00 | 5,289 |
| 2022-09-09 | 132.20 | 138.00 | 132.20 | 133.00 | 117.58 | 5,221 |
| 2022-09-08 | 133.20 | 133.20 | 131.00 | 132.20 | 116.87 | 864 |
| 2022-09-07 | 133.00 | 137.80 | 128.00 | 133.60 | 118.11 | 1,740 |
| 2022-09-06 | 135.00 | 136.00 | 131.20 | 134.00 | 118.46 | 2,053 |
| 2022-09-05 | 134.00 | 136.20 | 134.00 | 134.40 | 118.81 | 1,929 |
| 2022-09-02 | 133.20 | 135.60 | 133.20 | 134.00 | 118.46 | 79,209 |
| 2022-09-01 | 138.60 | 139.00 | 131.00 | 133.20 | 117.75 | 11,140 |
| 2022-08-31 | 135.80 | 139.00 | 135.80 | 139.00 | 122.88 | 5,848 |
| 2022-08-30 | 136.60 | 139.00 | 135.20 | 135.20 | 119.52 | 4,343 |
| 2022-08-29 | 139.60 | 139.60 | 135.80 | 136.40 | 120.58 | 210 |
| 2022-08-26 | 138.00 | 139.60 | 136.00 | 139.60 | 123.41 | 5,475 |
| 2022-08-25 | 137.00 | 139.20 | 137.00 | 137.00 | 121.11 | 6,361 |
| 2022-08-24 | 137.80 | 138.80 | 137.00 | 137.00 | 121.11 | 4,782 |
| 2022-08-23 | 140.40 | 140.40 | 137.80 | 139.80 | 123.59 | 3,634 |
| 2022-08-22 | 141.40 | 141.40 | 137.80 | 140.00 | 123.77 | 2,034 |
| 2022-08-19 | 139.80 | 141.40 | 137.80 | 141.40 | 125.00 | 110,515 |
| 2022-08-18 | 140.00 | 140.00 | 137.80 | 139.80 | 123.59 | 203,538 |
| 2022-08-17 | 138.00 | 140.00 | 135.60 | 140.00 | 123.77 | 2,700 |
| 2022-08-16 | 139.60 | 139.60 | 137.60 | 138.00 | 122.00 | 362 |
| 2022-08-15 | 140.00 | 141.80 | 139.00 | 140.00 | 123.77 | 2,615 |
| 2022-08-12 | 139.00 | 140.20 | 138.00 | 139.80 | 123.59 | 2,017 |
| 2022-08-11 | 137.40 | 139.00 | 136.40 | 139.00 | 122.88 | 2,664 |
| 2022-08-10 | 138.20 | 139.00 | 137.40 | 137.40 | 121.47 | 128 |
| 2022-08-09 | 139.80 | 139.80 | 136.40 | 138.40 | 122.35 | 2,350 |
| 2022-08-08 | 138.00 | 140.00 | 138.00 | 139.60 | 123.41 | 460 |
| 2022-08-05 | 136.60 | 140.00 | 135.40 | 137.40 | 121.47 | 4,768 |
| 2022-08-04 | 139.60 | 139.60 | 135.20 | 138.80 | 122.70 | 2,448 |
| 2022-08-03 | 138.00 | 140.80 | 137.20 | 140.00 | 123.77 | 2,427 |
| 2022-08-02 | 139.00 | 142.00 | 138.00 | 141.20 | 124.83 | 2,750 |
| 2022-08-01 | 139.80 | 139.80 | 135.60 | 139.00 | 122.88 | 1,536 |
| 2022-07-29 | 141.40 | 141.40 | 135.60 | 139.80 | 123.59 | 1,671 |
| 2022-07-28 | 140.00 | 142.40 | 139.60 | 141.40 | 125.00 | 3,042 |
| 2022-07-27 | 141.80 | 143.00 | 135.20 | 137.60 | 121.64 | 5,518 |
| 2022-07-26 | 140.00 | 140.80 | 137.80 | 140.00 | 123.77 | 1,679 |
| 2022-07-25 | 136.00 | 141.40 | 136.00 | 141.00 | 124.65 | 3,046 |
| 2022-07-22 | 135.00 | 135.80 | 134.40 | 135.80 | 120.05 | 1,411 |
| 2022-07-21 | 135.00 | 136.80 | 134.40 | 136.00 | 120.23 | 868 |
| 2022-07-20 | 142.00 | 142.00 | 131.20 | 131.20 | 115.99 | 649 |
| 2022-07-19 | 139.00 | 145.20 | 137.60 | 139.00 | 122.88 | 10,002 |
| 2022-07-18 | 132.40 | 139.00 | 132.40 | 136.00 | 120.23 | 6,253 |
| 2022-07-15 | 129.20 | 136.40 | 128.20 | 132.40 | 117.05 | 11,357 |
| 2022-07-14 | 135.20 | 136.20 | 132.40 | 133.00 | 117.58 | 3,263 |
| 2022-07-13 | 134.00 | 138.00 | 132.20 | 134.80 | 119.17 | 6,115 |
| 2022-07-12 | 134.00 | 134.00 | 132.00 | 134.00 | 118.46 | 482 |
| 2022-07-11 | 136.00 | 138.60 | 132.40 | 134.00 | 118.46 | 7,169 |
| 2022-07-08 | 131.60 | 131.80 | 130.40 | 131.80 | 116.52 | 1,740 |
| 2022-07-07 | 130.40 | 132.60 | 124.80 | 131.60 | 116.34 | 7,663 |
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.