Rejlers AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	192.20	193.60	188.20	188.40	181.66	7,602
2025-08-07	190.60	192.80	190.60	192.00	185.13	7,423
2025-08-06	193.00	193.60	190.00	190.40	183.59	5,377
2025-08-05	190.00	193.60	189.80	191.80	184.94	11,163
2025-08-04	193.00	193.60	188.00	190.00	183.21	23,709
2025-08-01	199.20	199.20	192.20	192.20	185.33	16,769
2025-07-31	204.50	204.50	195.40	198.80	191.69	18,719
2025-07-30	204.50	204.50	199.00	203.00	195.74	29,582
2025-07-29	202.00	203.50	200.50	201.00	193.81	25,542
2025-07-28	200.00	203.00	198.40	202.50	195.26	32,221
2025-07-25	198.20	200.00	195.40	199.40	192.27	19,128
2025-07-24	199.80	200.50	198.20	198.80	191.69	25,530
2025-07-23	199.00	200.50	197.60	198.40	191.30	14,479
2025-07-22	199.60	200.00	197.40	199.00	191.88	7,539
2025-07-21	200.00	200.00	197.80	199.60	192.46	9,554
2025-07-18	197.20	200.00	197.20	200.00	192.85	19,104
2025-07-17	195.00	199.00	193.40	198.40	191.30	63,467
2025-07-16	199.80	200.00	192.40	198.00	190.92	39,564
2025-07-15	198.60	200.00	181.20	198.80	191.69	90,466
2025-07-14	197.80	200.00	197.00	198.60	191.50	10,161
2025-07-11	199.80	200.50	198.00	198.20	191.11	13,954
2025-07-10	200.50	201.50	198.60	200.50	193.33	16,360
2025-07-09	199.20	200.00	198.00	198.80	191.69	8,733
2025-07-08	200.50	200.50	198.20	199.00	191.88	11,097
2025-07-07	196.80	200.00	196.80	199.80	192.65	14,209
2025-07-04	195.60	196.80	193.80	196.80	189.76	15,132
2025-07-03	193.20	196.00	193.20	195.60	188.60	62,177
2025-07-02	196.60	197.60	193.20	193.80	186.87	21,481
2025-07-01	198.60	198.60	196.20	196.40	189.38	7,282
2025-06-30	200.50	201.00	197.60	198.60	191.50	11,322
2025-06-27	197.60	200.00	196.00	200.00	192.85	63,729
2025-06-26	198.00	199.60	195.00	196.20	189.18	11,930
2025-06-25	196.60	200.50	196.60	198.00	190.92	29,834
2025-06-24	197.20	201.00	195.00	196.20	189.18	17,898
2025-06-23	199.00	199.00	195.40	196.20	189.18	15,999
2025-06-19	199.60	201.00	197.00	199.40	192.27	18,849
2025-06-18	206.00	207.00	200.00	201.00	193.81	31,065
2025-06-17	202.50	208.00	201.50	205.50	198.15	115,236
2025-06-16	195.60	203.50	195.00	202.50	195.26	11,472
2025-06-13	195.80	198.20	193.00	195.60	188.60	11,551
2025-06-12	206.00	206.00	195.80	198.60	191.50	34,788
2025-06-11	204.50	208.00	201.00	206.00	198.63	79,543
2025-06-10	199.20	206.00	197.00	204.50	197.19	25,990
2025-06-09	199.60	202.00	196.80	197.20	190.15	24,118
2025-06-05	188.80	198.20	188.00	197.80	190.73	21,990
2025-06-04	188.00	191.00	186.40	188.00	181.28	63,561
2025-06-03	193.00	193.00	185.40	188.00	181.28	17,127
2025-06-02	194.20	196.00	191.40	193.00	186.10	11,422
2025-05-30	191.60	197.20	189.00	195.40	188.41	11,325
2025-05-28	191.80	196.00	191.60	191.60	184.75	9,021
2025-05-27	192.80	194.20	191.20	191.80	184.94	9,986
2025-05-26	190.80	193.40	190.80	192.80	185.90	7,029
2025-05-23	190.60	194.00	188.00	191.40	184.56	13,311
2025-05-22	192.20	192.80	190.20	190.80	183.98	8,947
2025-05-21	195.00	195.00	191.80	193.80	186.87	8,290
2025-05-20	195.20	197.00	193.40	194.40	187.45	14,419
2025-05-19	200.00	200.00	193.20	195.20	188.22	15,991
2025-05-16	194.00	199.40	193.40	198.60	191.50	26,302
2025-05-15	192.20	195.00	190.80	193.20	186.29	10,427
2025-05-14	194.20	196.00	191.40	192.20	185.33	17,565

← NewerPage 6 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.