Rejlers AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	131.60	132.00	130.00	131.80	114.09	467
2022-04-05	131.20	135.20	127.80	133.40	115.47	7,413
2022-04-04	134.40	134.40	131.40	132.00	114.26	1,671
2022-04-01	134.60	137.20	129.60	131.20	113.57	3,123
2022-03-31	134.20	134.60	131.60	133.00	115.13	684
2022-03-30	135.00	135.00	132.00	134.20	116.17	1,253
2022-03-29	132.00	136.00	130.00	136.00	117.72	6,245
2022-03-28	130.00	132.00	130.00	130.80	113.22	130
2022-03-25	128.00	132.80	128.00	130.00	112.53	11,998
2022-03-24	131.00	131.00	125.00	125.00	108.20	1,623
2022-03-23	132.00	134.80	130.00	130.40	112.88	4,679
2022-03-22	125.00	131.20	125.00	131.00	113.40	11,149
2022-03-21	125.20	129.00	124.80	126.60	109.59	2,544
2022-03-18	126.20	126.20	124.40	125.20	108.38	2,288
2022-03-17	123.40	129.00	122.00	124.80	108.03	15,342
2022-03-16	125.60	125.60	123.00	123.40	106.82	2,439
2022-03-15	121.20	125.60	117.80	125.60	108.72	2,241
2022-03-14	122.80	126.00	122.80	123.20	106.64	5,997
2022-03-11	120.00	124.80	120.00	122.80	106.30	5,012
2022-03-10	123.20	123.20	118.80	121.80	105.43	1,539
2022-03-09	116.40	123.00	116.40	122.40	105.95	133,023
2022-03-08	116.80	121.20	115.20	116.40	100.76	2,188
2022-03-07	113.40	119.60	110.00	116.80	101.10	9,671
2022-03-04	118.60	121.80	116.80	119.80	103.70	8,773
2022-03-03	121.40	125.00	119.40	120.40	104.22	5,852
2022-03-02	121.60	126.00	119.00	121.20	104.91	7,635
2022-03-01	125.40	129.80	118.00	121.60	105.26	4,837
2022-02-28	110.40	128.00	110.40	128.00	110.80	6,983
2022-02-25	120.20	125.40	120.20	125.40	108.55	3,876
2022-02-24	119.80	122.80	112.00	120.20	104.05	12,416
2022-02-23	118.00	125.00	118.00	123.80	107.16	69,243
2022-02-22	125.20	128.20	114.20	118.00	102.14	23,771
2022-02-21	128.80	128.80	111.40	125.20	108.38	4,848
2022-02-18	128.00	133.00	126.20	127.60	110.45	10,002
2022-02-17	145.00	145.00	127.40	127.40	110.28	8,648
2022-02-16	134.40	140.20	132.60	136.20	117.90	4,418
2022-02-15	127.40	136.40	127.40	134.40	116.34	7,406
2022-02-14	135.00	135.00	127.60	131.00	113.40	13,600
2022-02-11	144.00	144.40	135.00	135.00	116.86	4,457
2022-02-10	144.60	144.60	141.60	141.60	122.57	1,721
2022-02-09	136.40	144.60	136.40	144.60	125.17	4,156
2022-02-08	142.60	143.20	135.20	135.80	117.55	5,360
2022-02-07	141.00	144.20	140.20	141.00	122.05	6,704
2022-02-04	143.00	144.00	140.20	140.20	121.36	9,094
2022-02-03	145.60	146.20	141.80	143.00	123.78	23,900
2022-02-02	139.80	145.80	139.80	139.80	121.01	6,752
2022-02-01	139.20	142.00	137.40	139.80	121.01	5,576
2022-01-31	132.20	139.60	132.20	138.40	119.80	6,120
2022-01-28	138.60	138.60	134.80	134.80	116.69	3,672
2022-01-27	140.00	140.40	135.80	136.00	117.72	8,119
2022-01-26	136.80	140.60	136.20	140.60	121.71	7,576
2022-01-25	136.00	136.60	130.40	132.40	114.61	10,799
2022-01-24	134.40	136.80	129.20	136.80	118.42	34,604
2022-01-21	138.00	139.00	136.00	136.00	117.72	1,700
2022-01-20	139.20	140.60	138.00	138.00	119.46	1,951
2022-01-19	136.20	141.20	136.20	140.00	121.19	4,497
2022-01-18	143.40	143.40	136.20	136.20	117.90	7,559
2022-01-17	137.20	145.00	136.20	143.40	124.13	26,609
2022-01-14	141.00	141.00	137.00	137.20	118.76	5,749
2022-01-13	137.20	141.20	136.40	141.20	122.23	9,728

← NewerPage 20 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.