Rejlers AB (publ) (STO:REJL.B)
Sweden · Delayed Price · Currency is SEK 192.20
-6.60 (-3.32%)
Aug 1, 2025, 5:29 PM CET
Rejlers AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 199.20 | 199.20 | 198.60 | 198.60 | 198.60 | -0.10% | 29 |
| Jul 31, 2025 | 204.50 | 204.50 | 195.40 | 198.80 | 198.80 | -2.07% | 18,719 |
| Jul 30, 2025 | 204.50 | 204.50 | 199.00 | 203.00 | 203.00 | 0.50% | 29,582 |
| Jul 29, 2025 | 202.00 | 203.50 | 200.50 | 202.00 | 202.00 | -0.25% | 25,542 |
| Jul 28, 2025 | 200.00 | 203.00 | 198.40 | 202.50 | 202.50 | 1.55% | 32,221 |
| Jul 25, 2025 | 198.20 | 200.00 | 195.40 | 199.40 | 199.40 | 0.30% | 19,128 |
| Jul 24, 2025 | 199.80 | 200.50 | 198.20 | 198.80 | 198.80 | 0.20% | 25,530 |
| Jul 23, 2025 | 199.00 | 200.50 | 197.60 | 198.40 | 198.40 | -0.30% | 14,479 |
| Jul 22, 2025 | 199.60 | 200.00 | 197.40 | 199.00 | 199.00 | -0.30% | 7,539 |
| Jul 21, 2025 | 200.00 | 200.00 | 197.80 | 199.60 | 199.60 | -0.20% | 9,554 |
| Jul 18, 2025 | 197.20 | 200.00 | 197.20 | 200.00 | 200.00 | 0.81% | 19,104 |
| Jul 17, 2025 | 195.00 | 199.00 | 193.40 | 198.40 | 198.40 | 0.20% | 63,467 |
| Jul 16, 2025 | 199.80 | 200.00 | 192.40 | 198.00 | 198.00 | -0.40% | 39,564 |
| Jul 15, 2025 | 198.60 | 200.00 | 181.20 | 198.80 | 198.80 | 0.10% | 90,466 |
| Jul 14, 2025 | 197.80 | 200.00 | 197.00 | 198.60 | 198.60 | 0.20% | 10,161 |
| Jul 11, 2025 | 199.80 | 200.50 | 198.00 | 198.20 | 198.20 | -1.15% | 13,954 |
| Jul 10, 2025 | 200.50 | 201.50 | 198.60 | 200.50 | 200.50 | 0.86% | 16,360 |
| Jul 9, 2025 | 199.20 | 200.00 | 198.00 | 198.80 | 198.80 | -0.10% | 8,733 |
| Jul 8, 2025 | 200.50 | 200.50 | 198.20 | 199.00 | 199.00 | -0.40% | 11,097 |
| Jul 7, 2025 | 196.80 | 200.00 | 196.80 | 199.80 | 199.80 | 1.52% | 14,209 |
| Jul 4, 2025 | 195.60 | 196.80 | 193.80 | 196.80 | 196.80 | 0.61% | 15,132 |
| Jul 3, 2025 | 193.20 | 196.00 | 193.20 | 195.60 | 195.60 | 0.93% | 62,177 |
| Jul 2, 2025 | 196.60 | 197.60 | 193.20 | 193.80 | 193.80 | -1.32% | 21,481 |
| Jul 1, 2025 | 198.60 | 198.60 | 196.20 | 196.40 | 196.40 | -1.11% | 7,282 |
| Jun 30, 2025 | 200.50 | 201.00 | 197.60 | 198.60 | 198.60 | -0.70% | 11,322 |
| Jun 27, 2025 | 197.60 | 200.00 | 196.00 | 200.00 | 200.00 | 1.94% | 63,729 |
| Jun 26, 2025 | 198.00 | 199.60 | 195.00 | 196.20 | 196.20 | -0.91% | 11,930 |
| Jun 25, 2025 | 196.60 | 200.50 | 196.60 | 198.00 | 198.00 | 0.92% | 29,834 |
| Jun 24, 2025 | 197.20 | 201.00 | 195.00 | 196.20 | 196.20 | - | 17,898 |
| Jun 23, 2025 | 199.00 | 199.00 | 195.40 | 196.20 | 196.20 | -1.60% | 15,999 |
| Jun 19, 2025 | 199.60 | 201.00 | 197.00 | 199.40 | 199.40 | -0.80% | 18,849 |
| Jun 18, 2025 | 206.00 | 207.00 | 200.00 | 201.00 | 201.00 | -2.19% | 31,065 |
| Jun 17, 2025 | 202.50 | 208.00 | 201.50 | 205.50 | 205.50 | 1.48% | 115,236 |
| Jun 16, 2025 | 195.60 | 203.50 | 195.00 | 202.50 | 202.50 | 3.53% | 11,472 |
| Jun 13, 2025 | 195.80 | 198.20 | 193.00 | 195.60 | 195.60 | -1.51% | 11,551 |
| Jun 12, 2025 | 206.00 | 206.00 | 195.80 | 198.60 | 198.60 | -3.59% | 34,788 |
| Jun 11, 2025 | 204.50 | 208.00 | 201.00 | 206.00 | 206.00 | 0.73% | 79,543 |
| Jun 10, 2025 | 199.20 | 206.00 | 197.00 | 204.50 | 204.50 | 3.70% | 25,990 |
| Jun 9, 2025 | 199.60 | 202.00 | 196.80 | 197.20 | 197.20 | -0.30% | 24,118 |
| Jun 5, 2025 | 188.80 | 198.20 | 188.00 | 197.80 | 197.80 | 5.21% | 21,990 |
| Jun 4, 2025 | 188.00 | 191.00 | 186.40 | 188.00 | 188.00 | - | 63,561 |
| Jun 3, 2025 | 193.00 | 193.00 | 185.40 | 188.00 | 188.00 | -2.59% | 17,127 |
| Jun 2, 2025 | 194.20 | 196.00 | 191.40 | 193.00 | 193.00 | -1.23% | 11,422 |
| May 30, 2025 | 191.60 | 197.20 | 189.00 | 195.40 | 195.40 | 1.98% | 11,325 |
| May 28, 2025 | 191.80 | 196.00 | 191.60 | 191.60 | 191.60 | -0.10% | 9,021 |
| May 27, 2025 | 192.80 | 194.20 | 191.20 | 191.80 | 191.80 | -0.52% | 9,986 |
| May 26, 2025 | 190.80 | 193.40 | 190.80 | 192.80 | 192.80 | 0.73% | 7,029 |
| May 23, 2025 | 190.60 | 194.00 | 188.00 | 191.40 | 191.40 | 0.31% | 13,311 |
| May 22, 2025 | 192.20 | 192.80 | 190.20 | 190.80 | 190.80 | -1.55% | 8,947 |
| May 21, 2025 | 195.00 | 195.00 | 191.80 | 193.80 | 193.80 | -0.31% | 8,290 |