Rejlers AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-06 | 125.80 | 129.20 | 124.60 | 129.00 | 114.04 | 9,747 |
| 2022-07-05 | 128.00 | 136.00 | 124.60 | 124.60 | 110.15 | 9,568 |
| 2022-07-04 | 122.00 | 128.80 | 122.00 | 128.00 | 113.16 | 7,798 |
| 2022-07-01 | 124.00 | 128.20 | 118.00 | 121.00 | 106.97 | 22,862 |
| 2022-06-30 | 122.80 | 124.60 | 122.80 | 124.00 | 109.62 | 1,078 |
| 2022-06-29 | 119.40 | 122.00 | 119.20 | 121.00 | 106.97 | 1,740 |
| 2022-06-28 | 118.40 | 136.00 | 118.40 | 119.40 | 105.55 | 5,466 |
| 2022-06-27 | 116.20 | 120.00 | 116.20 | 118.40 | 104.67 | 3,353 |
| 2022-06-23 | 117.40 | 118.80 | 116.00 | 116.00 | 102.55 | 23,134 |
| 2022-06-22 | 117.80 | 121.00 | 116.00 | 116.00 | 102.55 | 85,861 |
| 2022-06-21 | 117.20 | 118.40 | 116.00 | 116.00 | 102.55 | 6,838 |
| 2022-06-20 | 123.00 | 123.00 | 116.00 | 117.20 | 103.61 | 3,566 |
| 2022-06-17 | 119.60 | 122.20 | 118.20 | 118.40 | 104.67 | 1,858 |
| 2022-06-16 | 118.00 | 119.80 | 118.00 | 119.40 | 105.55 | 3,859 |
| 2022-06-15 | 114.40 | 119.00 | 114.40 | 117.40 | 103.79 | 1,950 |
| 2022-06-14 | 114.80 | 118.40 | 112.20 | 114.40 | 101.13 | 7,989 |
| 2022-06-13 | 124.20 | 132.60 | 114.80 | 114.80 | 101.49 | 14,360 |
| 2022-06-10 | 132.40 | 132.80 | 122.00 | 122.00 | 107.85 | 18,546 |
| 2022-06-09 | 135.80 | 135.80 | 132.40 | 132.40 | 117.05 | 3,135 |
| 2022-06-08 | 134.00 | 136.00 | 131.40 | 133.00 | 117.58 | 7,029 |
| 2022-06-07 | 132.00 | 134.00 | 130.60 | 133.00 | 117.58 | 3,405 |
| 2022-06-03 | 132.00 | 133.00 | 128.20 | 132.00 | 116.69 | 18,649 |
| 2022-06-02 | 133.60 | 136.80 | 130.80 | 131.80 | 116.52 | 8,572 |
| 2022-06-01 | 135.20 | 139.00 | 133.40 | 134.00 | 118.46 | 12,411 |
| 2022-05-31 | 142.80 | 142.80 | 134.80 | 135.20 | 119.52 | 71,553 |
| 2022-05-30 | 145.20 | 146.00 | 142.60 | 142.80 | 126.24 | 2,821 |
| 2022-05-27 | 148.20 | 148.20 | 142.00 | 145.60 | 128.72 | 3,561 |
| 2022-05-25 | 143.00 | 143.00 | 140.40 | 141.00 | 124.65 | 106 |
| 2022-05-24 | 143.20 | 143.80 | 142.00 | 143.00 | 126.42 | 5,366 |
| 2022-05-23 | 140.00 | 143.80 | 140.00 | 143.60 | 126.95 | 4,049 |
| 2022-05-20 | 147.80 | 147.80 | 140.00 | 140.00 | 123.77 | 2,638 |
| 2022-05-19 | 144.80 | 144.80 | 140.80 | 142.20 | 125.71 | 1,944 |
| 2022-05-18 | 147.80 | 147.80 | 145.00 | 145.20 | 128.36 | 4,122 |
| 2022-05-17 | 143.20 | 146.80 | 143.00 | 144.20 | 127.48 | 2,858 |
| 2022-05-16 | 143.20 | 146.20 | 143.00 | 143.00 | 126.42 | 4,137 |
| 2022-05-13 | 140.40 | 148.80 | 138.80 | 140.80 | 124.47 | 3,559 |
| 2022-05-12 | 138.60 | 142.60 | 138.60 | 140.00 | 123.77 | 1,160 |
| 2022-05-11 | 144.00 | 144.00 | 138.60 | 138.60 | 122.53 | 1,024 |
| 2022-05-10 | 140.00 | 145.60 | 131.80 | 135.00 | 119.34 | 1,528 |
| 2022-05-09 | 144.00 | 144.00 | 137.20 | 140.00 | 123.77 | 2,729 |
| 2022-05-06 | 143.20 | 145.20 | 139.40 | 145.20 | 128.36 | 6,013 |
| 2022-05-05 | 148.00 | 148.60 | 143.00 | 144.40 | 127.65 | 4,407 |
| 2022-05-04 | 148.00 | 148.60 | 143.60 | 146.00 | 129.07 | 2,392 |
| 2022-05-03 | 149.20 | 153.00 | 142.00 | 143.60 | 126.95 | 4,614 |
| 2022-05-02 | 151.60 | 151.60 | 143.40 | 147.20 | 130.13 | 3,430 |
| 2022-04-29 | 151.00 | 152.60 | 145.80 | 152.00 | 134.37 | 3,591 |
| 2022-04-28 | 149.00 | 153.00 | 147.00 | 151.00 | 133.49 | 9,827 |
| 2022-04-27 | 150.00 | 153.00 | 147.00 | 149.40 | 132.07 | 14,013 |
| 2022-04-26 | 155.00 | 156.00 | 147.00 | 150.20 | 132.78 | 8,309 |
| 2022-04-25 | 146.00 | 155.00 | 143.80 | 155.00 | 137.03 | 23,192 |
| 2022-04-22 | 140.00 | 146.00 | 140.00 | 145.00 | 128.19 | 11,166 |
| 2022-04-21 | 129.20 | 148.00 | 129.20 | 144.00 | 124.65 | 32,001 |
| 2022-04-20 | 133.00 | 135.00 | 122.20 | 130.00 | 112.53 | 5,494 |
| 2022-04-19 | 136.80 | 136.80 | 131.20 | 131.20 | 113.57 | 1,398 |
| 2022-04-14 | 133.00 | 134.60 | 131.80 | 131.80 | 114.09 | 2,187 |
| 2022-04-13 | 131.80 | 138.60 | 131.00 | 134.40 | 116.34 | 6,025 |
| 2022-04-12 | 133.00 | 134.80 | 131.20 | 131.80 | 114.09 | 466 |
| 2022-04-11 | 132.80 | 134.20 | 132.80 | 133.00 | 115.13 | 3,438 |
| 2022-04-08 | 132.00 | 132.40 | 131.20 | 132.20 | 114.43 | 2,054 |
| 2022-04-07 | 130.00 | 132.60 | 125.80 | 132.20 | 114.43 | 2,469 |
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.