Rejlers AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 148.80 | 148.80 | 145.60 | 145.60 | 136.60 | 12,820 |
| 2024-11-13 | 147.60 | 149.80 | 147.20 | 147.60 | 138.47 | 17,598 |
| 2024-11-12 | 149.00 | 150.00 | 147.40 | 149.80 | 140.54 | 5,198 |
| 2024-11-11 | 148.80 | 150.00 | 148.40 | 149.00 | 139.79 | 9,201 |
| 2024-11-08 | 150.00 | 151.00 | 148.80 | 149.40 | 140.16 | 3,929 |
| 2024-11-07 | 148.80 | 151.40 | 148.80 | 150.00 | 140.73 | 6,341 |
| 2024-11-06 | 148.60 | 151.00 | 148.20 | 148.80 | 139.60 | 3,048 |
| 2024-11-05 | 150.40 | 150.60 | 148.40 | 148.60 | 139.41 | 3,023 |
| 2024-11-04 | 151.00 | 151.00 | 149.60 | 150.40 | 141.10 | 9,384 |
| 2024-11-01 | 154.20 | 154.20 | 150.80 | 152.60 | 143.17 | 2,530 |
| 2024-10-31 | 154.00 | 154.00 | 151.20 | 152.20 | 142.79 | 2,071 |
| 2024-10-30 | 154.40 | 154.40 | 150.60 | 154.00 | 144.48 | 24,220 |
| 2024-10-29 | 150.60 | 154.40 | 148.80 | 154.40 | 144.85 | 21,394 |
| 2024-10-28 | 149.80 | 151.00 | 148.00 | 150.80 | 141.48 | 7,769 |
| 2024-10-25 | 151.80 | 151.80 | 148.80 | 149.80 | 140.54 | 12,987 |
| 2024-10-24 | 139.80 | 152.60 | 139.80 | 151.60 | 142.23 | 34,410 |
| 2024-10-23 | 144.00 | 144.00 | 136.20 | 137.60 | 129.09 | 32,071 |
| 2024-10-22 | 142.00 | 145.00 | 141.80 | 144.20 | 135.29 | 7,256 |
| 2024-10-21 | 144.80 | 145.80 | 144.00 | 144.00 | 135.10 | 4,836 |
| 2024-10-18 | 145.60 | 145.60 | 144.00 | 144.80 | 135.85 | 6,887 |
| 2024-10-17 | 145.00 | 147.40 | 144.20 | 145.60 | 136.60 | 7,738 |
| 2024-10-16 | 145.60 | 147.60 | 144.40 | 145.00 | 136.04 | 7,846 |
| 2024-10-15 | 145.60 | 148.00 | 145.60 | 146.20 | 137.16 | 82,834 |
| 2024-10-14 | 149.00 | 149.00 | 145.20 | 146.80 | 137.72 | 4,708 |
| 2024-10-11 | 148.00 | 149.40 | 146.20 | 149.00 | 139.79 | 7,063 |
| 2024-10-10 | 151.00 | 151.00 | 146.40 | 147.80 | 138.66 | 5,121 |
| 2024-10-09 | 148.80 | 151.20 | 147.20 | 150.00 | 140.73 | 111,813 |
| 2024-10-08 | 145.40 | 148.80 | 145.40 | 148.80 | 139.60 | 5,788 |
| 2024-10-07 | 150.20 | 150.40 | 145.40 | 145.60 | 136.60 | 10,395 |
| 2024-10-04 | 152.00 | 152.00 | 148.20 | 150.20 | 140.91 | 5,573 |
| 2024-10-03 | 153.20 | 153.60 | 151.20 | 152.00 | 142.60 | 5,694 |
| 2024-10-02 | 152.00 | 155.00 | 152.00 | 154.00 | 144.48 | 14,749 |
| 2024-10-01 | 152.00 | 153.00 | 150.40 | 151.80 | 142.42 | 10,343 |
| 2024-09-30 | 150.00 | 152.80 | 150.00 | 152.00 | 142.60 | 7,994 |
| 2024-09-27 | 152.40 | 155.20 | 148.80 | 153.00 | 143.54 | 17,873 |
| 2024-09-26 | 156.20 | 157.00 | 151.20 | 153.20 | 143.73 | 11,467 |
| 2024-09-25 | 155.00 | 156.80 | 150.80 | 156.20 | 146.54 | 111,015 |
| 2024-09-24 | 154.00 | 154.40 | 152.60 | 154.40 | 144.85 | 3,995 |
| 2024-09-23 | 154.40 | 154.40 | 152.20 | 154.00 | 144.48 | 2,178 |
| 2024-09-20 | 150.00 | 154.40 | 147.00 | 154.40 | 144.85 | 10,194 |
| 2024-09-19 | 150.00 | 152.00 | 149.60 | 150.00 | 140.73 | 19,416 |
| 2024-09-18 | 150.80 | 151.80 | 149.60 | 150.20 | 140.91 | 5,951 |
| 2024-09-17 | 150.80 | 153.00 | 150.80 | 150.80 | 141.48 | 2,839 |
| 2024-09-16 | 149.20 | 151.00 | 148.00 | 150.80 | 141.48 | 5,644 |
| 2024-09-13 | 149.20 | 150.80 | 148.20 | 149.20 | 139.98 | 5,644 |
| 2024-09-12 | 150.20 | 151.80 | 149.20 | 149.20 | 139.98 | 3,783 |
| 2024-09-11 | 150.00 | 151.20 | 147.40 | 150.20 | 140.91 | 2,214 |
| 2024-09-10 | 148.60 | 150.00 | 148.00 | 150.00 | 140.73 | 5,947 |
| 2024-09-09 | 150.40 | 150.40 | 146.80 | 149.20 | 139.98 | 12,435 |
| 2024-09-06 | 149.80 | 153.40 | 148.60 | 150.40 | 141.10 | 3,163 |
| 2024-09-05 | 156.00 | 156.00 | 148.80 | 150.00 | 140.73 | 4,304 |
| 2024-09-04 | 156.00 | 156.00 | 151.00 | 153.00 | 143.54 | 2,727 |
| 2024-09-03 | 155.40 | 157.40 | 152.40 | 153.20 | 143.73 | 8,058 |
| 2024-09-02 | 160.00 | 160.00 | 154.20 | 155.40 | 145.79 | 5,996 |
| 2024-08-30 | 161.60 | 161.60 | 156.00 | 160.00 | 150.11 | 7,442 |
| 2024-08-29 | 159.40 | 164.40 | 159.40 | 161.60 | 151.61 | 5,222 |
| 2024-08-28 | 160.00 | 161.00 | 158.20 | 159.40 | 149.55 | 4,925 |
| 2024-08-27 | 158.20 | 161.00 | 158.20 | 160.00 | 150.11 | 1,384 |
| 2024-08-26 | 160.80 | 165.00 | 158.20 | 158.20 | 148.42 | 7,042 |
| 2024-08-23 | 155.00 | 161.00 | 155.00 | 160.80 | 150.86 | 14,861 |
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.