Rejlers AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 166.00 | 167.00 | 164.40 | 166.60 | 156.30 | 14,998 |
| 2025-02-13 | 164.80 | 166.00 | 164.00 | 165.60 | 155.36 | 14,880 |
| 2025-02-12 | 163.40 | 165.00 | 163.40 | 165.00 | 154.80 | 11,174 |
| 2025-02-11 | 163.00 | 165.00 | 163.00 | 164.00 | 153.86 | 7,009 |
| 2025-02-10 | 157.40 | 163.00 | 157.40 | 163.00 | 152.92 | 29,957 |
| 2025-02-07 | 155.80 | 161.20 | 154.80 | 159.40 | 149.55 | 76,571 |
| 2025-02-06 | 154.00 | 156.00 | 153.60 | 154.00 | 144.48 | 197,013 |
| 2025-02-05 | 147.40 | 150.80 | 147.40 | 150.60 | 141.29 | 10,033 |
| 2025-02-04 | 146.00 | 149.60 | 145.20 | 147.20 | 138.10 | 17,114 |
| 2025-02-03 | 148.80 | 149.80 | 145.20 | 146.60 | 137.54 | 10,432 |
| 2025-01-31 | 148.40 | 149.00 | 147.20 | 148.00 | 138.85 | 12,476 |
| 2025-01-30 | 148.00 | 149.00 | 148.00 | 148.20 | 139.04 | 7,014 |
| 2025-01-29 | 146.40 | 149.00 | 145.20 | 148.80 | 139.60 | 4,272 |
| 2025-01-28 | 147.40 | 149.80 | 146.00 | 148.00 | 138.85 | 2,112 |
| 2025-01-27 | 146.00 | 148.60 | 144.00 | 147.80 | 138.66 | 6,516 |
| 2025-01-24 | 145.80 | 147.80 | 145.00 | 145.80 | 136.79 | 13,691 |
| 2025-01-23 | 141.60 | 145.00 | 141.00 | 144.60 | 135.66 | 63,547 |
| 2025-01-22 | 145.00 | 146.00 | 141.60 | 141.60 | 132.85 | 5,566 |
| 2025-01-21 | 141.00 | 144.40 | 140.60 | 143.40 | 134.53 | 1,707 |
| 2025-01-20 | 141.00 | 143.40 | 140.00 | 141.00 | 132.28 | 10,553 |
| 2025-01-17 | 143.00 | 145.40 | 142.20 | 142.20 | 133.41 | 4,757 |
| 2025-01-16 | 145.80 | 145.80 | 143.20 | 144.80 | 135.85 | 2,070 |
| 2025-01-15 | 143.00 | 146.40 | 142.40 | 145.80 | 136.79 | 3,979 |
| 2025-01-14 | 142.00 | 143.40 | 142.00 | 143.00 | 134.16 | 2,820 |
| 2025-01-13 | 143.20 | 144.00 | 141.60 | 142.00 | 133.22 | 5,055 |
| 2025-01-10 | 143.60 | 144.80 | 142.60 | 142.60 | 133.78 | 3,983 |
| 2025-01-09 | 144.60 | 145.00 | 143.20 | 143.20 | 134.35 | 4,857 |
| 2025-01-08 | 147.80 | 147.80 | 144.80 | 145.80 | 136.79 | 3,210 |
| 2025-01-07 | 146.20 | 148.60 | 144.40 | 145.00 | 136.04 | 4,018 |
| 2025-01-03 | 148.00 | 148.00 | 145.20 | 146.20 | 137.16 | 4,817 |
| 2025-01-02 | 144.00 | 148.00 | 144.00 | 147.00 | 137.91 | 2,849 |
| 2024-12-30 | 143.00 | 146.00 | 141.80 | 141.80 | 133.03 | 7,153 |
| 2024-12-27 | 144.20 | 148.00 | 143.00 | 143.00 | 134.16 | 11,145 |
| 2024-12-23 | 144.20 | 146.40 | 141.80 | 144.20 | 135.29 | 6,587 |
| 2024-12-20 | 145.20 | 146.60 | 143.40 | 145.20 | 136.22 | 10,200 |
| 2024-12-19 | 142.00 | 142.00 | 138.20 | 140.00 | 131.34 | 13,234 |
| 2024-12-18 | 142.80 | 144.60 | 141.20 | 143.00 | 134.16 | 5,819 |
| 2024-12-17 | 143.00 | 143.00 | 140.80 | 142.40 | 133.60 | 4,802 |
| 2024-12-16 | 146.20 | 146.20 | 143.00 | 143.00 | 134.16 | 6,373 |
| 2024-12-13 | 146.60 | 148.00 | 145.60 | 146.20 | 137.16 | 2,024 |
| 2024-12-12 | 145.20 | 147.00 | 144.00 | 147.00 | 137.91 | 3,560 |
| 2024-12-11 | 144.40 | 147.40 | 144.00 | 146.00 | 136.97 | 3,800 |
| 2024-12-10 | 147.00 | 147.00 | 143.80 | 144.40 | 135.47 | 5,035 |
| 2024-12-09 | 143.40 | 147.80 | 143.40 | 147.00 | 137.91 | 6,447 |
| 2024-12-06 | 148.20 | 149.20 | 143.40 | 144.00 | 135.10 | 9,218 |
| 2024-12-05 | 148.00 | 149.60 | 148.00 | 148.60 | 139.41 | 31,177 |
| 2024-12-04 | 145.20 | 149.00 | 145.00 | 146.60 | 137.54 | 15,649 |
| 2024-12-03 | 142.60 | 145.60 | 142.60 | 145.20 | 136.22 | 12,241 |
| 2024-12-02 | 140.60 | 142.40 | 139.60 | 142.40 | 133.60 | 5,647 |
| 2024-11-29 | 139.60 | 141.20 | 138.80 | 140.60 | 131.91 | 8,089 |
| 2024-11-28 | 135.60 | 140.40 | 135.00 | 139.00 | 130.41 | 12,781 |
| 2024-11-27 | 137.20 | 139.00 | 135.00 | 136.00 | 127.59 | 10,356 |
| 2024-11-26 | 140.40 | 143.80 | 137.20 | 137.20 | 128.72 | 4,236 |
| 2024-11-25 | 142.40 | 144.40 | 140.20 | 141.80 | 133.03 | 10,076 |
| 2024-11-22 | 144.40 | 144.40 | 141.20 | 142.60 | 133.78 | 4,387 |
| 2024-11-21 | 146.60 | 147.80 | 143.20 | 144.40 | 135.47 | 1,648 |
| 2024-11-20 | 145.20 | 146.00 | 144.80 | 146.00 | 136.97 | 8,320 |
| 2024-11-19 | 145.00 | 145.80 | 143.80 | 145.20 | 136.22 | 8,306 |
| 2024-11-18 | 145.60 | 145.60 | 140.60 | 144.00 | 135.10 | 14,935 |
| 2024-11-15 | 140.60 | 147.20 | 140.60 | 146.40 | 137.35 | 6,713 |
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.