Rejlers AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	194.20	196.00	191.40	192.20	185.33	17,565
2025-05-13	193.00	196.00	191.60	194.20	187.25	36,865
2025-05-12	187.20	194.80	187.20	192.00	185.13	31,960
2025-05-09	184.00	187.00	181.80	186.60	179.93	13,783
2025-05-08	184.00	185.00	180.20	183.80	177.23	76,982
2025-05-07	185.40	185.80	181.60	183.80	177.23	6,379
2025-05-06	187.00	187.60	183.00	185.00	178.38	24,233
2025-05-05	184.00	189.80	184.00	186.20	179.54	60,799
2025-05-02	178.00	183.60	178.00	182.00	175.49	16,325
2025-04-30	178.40	180.60	176.20	177.60	171.25	68,990
2025-04-29	178.60	179.80	174.60	178.00	171.63	11,577
2025-04-28	178.00	180.40	177.20	178.00	171.63	22,678
2025-04-25	184.60	184.60	178.00	180.80	174.33	22,426
2025-04-24	187.20	187.20	174.80	185.00	173.56	24,288
2025-04-23	182.00	185.00	180.60	184.60	173.19	8,893
2025-04-22	180.20	180.40	173.60	178.80	167.75	15,997
2025-04-17	184.40	184.40	180.20	180.20	169.06	5,323
2025-04-16	182.80	185.00	179.00	184.40	173.00	8,231
2025-04-15	182.00	183.20	180.00	182.40	171.12	11,623
2025-04-14	174.20	182.00	174.00	180.80	169.62	10,337
2025-04-11	172.40	173.20	168.60	172.80	162.12	40,851
2025-04-10	182.40	182.40	171.60	172.00	161.37	16,069
2025-04-09	167.00	169.20	164.20	166.40	156.11	16,677
2025-04-08	169.80	181.00	168.20	172.20	161.55	9,459
2025-04-07	161.00	172.40	161.00	168.80	158.36	136,011
2025-04-04	178.20	180.80	162.00	169.60	159.11	25,522
2025-04-03	182.20	184.40	178.20	178.20	167.18	13,697
2025-04-02	188.00	188.00	181.60	182.40	171.12	15,957
2025-04-01	185.20	191.20	185.20	188.00	176.38	39,804
2025-03-31	184.40	187.20	181.00	185.20	173.75	12,570
2025-03-28	183.60	188.60	182.00	183.40	172.06	29,086
2025-03-27	176.20	185.00	175.00	183.00	171.69	54,559
2025-03-26	170.80	176.60	169.00	175.80	164.93	153,544
2025-03-25	171.20	171.60	168.60	170.00	159.49	7,252
2025-03-24	172.80	173.80	170.00	171.20	160.62	6,395
2025-03-21	170.80	173.80	168.00	172.80	162.12	13,547
2025-03-20	173.20	173.20	170.60	171.00	160.43	5,296
2025-03-19	176.00	177.00	170.20	172.40	161.74	13,354
2025-03-18	171.00	176.00	171.00	175.80	164.93	15,828
2025-03-17	168.20	171.40	168.20	171.00	160.43	10,667
2025-03-14	166.80	168.00	166.60	168.00	157.61	7,523
2025-03-13	165.00	168.80	165.00	168.00	157.61	6,173
2025-03-12	163.00	165.20	162.00	165.00	154.80	38,575
2025-03-11	165.00	166.00	160.40	163.00	152.92	8,342
2025-03-10	166.40	170.00	166.00	167.40	157.05	12,256
2025-03-07	167.80	167.80	166.00	166.40	156.11	2,681
2025-03-06	164.60	168.00	162.00	168.00	157.61	10,503
2025-03-05	161.20	166.40	161.20	166.00	155.74	6,014
2025-03-04	166.40	166.60	157.80	159.00	149.17	15,842
2025-03-03	165.00	168.00	163.80	166.40	156.11	7,277
2025-02-28	165.60	168.00	164.20	166.00	155.74	11,690
2025-02-27	167.60	167.60	164.20	164.20	154.05	3,830
2025-02-26	165.40	167.80	165.40	167.20	156.86	6,723
2025-02-25	163.20	166.20	163.20	165.20	154.99	4,368
2025-02-24	166.00	166.00	162.80	162.80	152.74	7,311
2025-02-21	168.40	168.40	162.20	166.00	155.74	17,937
2025-02-20	167.60	169.60	166.20	168.40	157.99	25,805
2025-02-19	166.40	169.00	165.40	168.40	157.99	14,470
2025-02-18	165.40	169.20	163.80	164.20	154.05	14,233
2025-02-17	166.60	166.60	160.20	165.20	154.99	7,641

← NewerPage 7 of 21 · 1,258 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.