Rejlers AB (publ) (STO:REJL.B)
Sweden · Delayed Price · Currency is SEK 159.20
+2.60 (1.66%)
Jul 28, 2026, 5:29 PM CET
Rejlers AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 153.20 | 157.60 | 153.00 | 156.60 | 156.60 | 2.22% | 16,269 |
| Jul 24, 2026 | 152.20 | 154.00 | 151.00 | 153.20 | 153.20 | 1.86% | 14,052 |
| Jul 23, 2026 | 152.80 | 153.00 | 150.40 | 150.40 | 150.40 | -1.70% | 13,987 |
| Jul 22, 2026 | 151.00 | 154.40 | 151.00 | 153.00 | 153.00 | 0.66% | 14,220 |
| Jul 21, 2026 | 153.60 | 154.80 | 149.20 | 152.00 | 152.00 | -1.30% | 19,811 |
| Jul 20, 2026 | 153.00 | 155.40 | 153.00 | 154.00 | 154.00 | -0.65% | 7,184 |
| Jul 17, 2026 | 155.00 | 155.80 | 152.00 | 155.00 | 155.00 | - | 23,448 |
| Jul 16, 2026 | 155.80 | 156.00 | 153.00 | 155.00 | 155.00 | - | 19,900 |
| Jul 15, 2026 | 148.60 | 156.80 | 142.40 | 155.00 | 155.00 | 3.20% | 85,095 |
| Jul 14, 2026 | 149.60 | 150.80 | 147.20 | 150.20 | 150.20 | 0.81% | 75,697 |
| Jul 13, 2026 | 147.80 | 149.20 | 146.80 | 149.00 | 149.00 | 0.81% | 12,990 |
| Jul 10, 2026 | 148.40 | 149.00 | 147.20 | 147.80 | 147.80 | -0.54% | 16,422 |
| Jul 9, 2026 | 145.60 | 148.60 | 145.60 | 148.60 | 148.60 | 1.92% | 23,631 |
| Jul 8, 2026 | 148.60 | 148.60 | 143.60 | 145.80 | 145.80 | -1.62% | 33,481 |
| Jul 7, 2026 | 147.60 | 150.20 | 146.80 | 148.20 | 148.20 | -0.13% | 22,075 |
| Jul 6, 2026 | 149.80 | 150.60 | 146.20 | 148.40 | 148.40 | -0.93% | 25,557 |
| Jul 3, 2026 | 148.20 | 150.80 | 148.20 | 149.80 | 149.80 | 1.35% | 29,906 |
| Jul 2, 2026 | 140.20 | 148.40 | 140.20 | 147.80 | 147.80 | 4.67% | 38,109 |
| Jul 1, 2026 | 142.00 | 142.00 | 139.00 | 141.20 | 141.20 | 0.14% | 37,703 |
| Jun 30, 2026 | 141.00 | 144.40 | 139.60 | 141.00 | 141.00 | 1.73% | 75,218 |
| Jun 29, 2026 | 140.40 | 141.60 | 137.80 | 138.60 | 138.60 | -1.28% | 82,570 |
| Jun 26, 2026 | 141.80 | 142.20 | 139.00 | 140.40 | 140.40 | -1.40% | 34,506 |
| Jun 25, 2026 | 145.40 | 148.40 | 141.60 | 142.40 | 142.40 | -1.66% | 167,621 |
| Jun 24, 2026 | 145.80 | 146.20 | 143.80 | 144.80 | 144.80 | -0.41% | 21,257 |
| Jun 23, 2026 | 146.60 | 146.80 | 144.20 | 145.40 | 145.40 | -1.36% | 191,474 |
| Jun 22, 2026 | 149.20 | 149.20 | 145.20 | 147.40 | 147.40 | -1.21% | 30,173 |
| Jun 18, 2026 | 151.60 | 151.60 | 147.20 | 149.20 | 149.20 | -1.84% | 29,159 |
| Jun 17, 2026 | 150.60 | 152.00 | 150.20 | 152.00 | 152.00 | 0.80% | 40,872 |
| Jun 16, 2026 | 154.80 | 155.00 | 149.00 | 150.80 | 150.80 | -2.20% | 182,142 |
| Jun 15, 2026 | 153.60 | 157.00 | 153.60 | 154.20 | 154.20 | 0.39% | 90,467 |
| Jun 12, 2026 | 151.40 | 154.80 | 151.40 | 153.60 | 153.60 | 1.99% | 12,659 |
| Jun 11, 2026 | 150.00 | 152.80 | 149.80 | 150.60 | 150.60 | 0.13% | 17,339 |
| Jun 10, 2026 | 151.60 | 153.00 | 149.80 | 150.40 | 150.40 | -0.79% | 85,945 |
| Jun 9, 2026 | 155.00 | 155.00 | 151.60 | 151.60 | 151.60 | -1.81% | 65,644 |
| Jun 8, 2026 | 155.00 | 156.60 | 153.80 | 154.40 | 154.40 | -0.90% | 20,864 |
| Jun 5, 2026 | 157.40 | 159.00 | 155.80 | 155.80 | 155.80 | -1.39% | 237,085 |
| Jun 4, 2026 | 160.20 | 161.00 | 157.40 | 158.00 | 158.00 | -0.63% | 24,141 |
| Jun 3, 2026 | 158.20 | 160.00 | 157.00 | 159.00 | 159.00 | -0.87% | 26,321 |
| Jun 2, 2026 | 158.40 | 160.80 | 157.80 | 160.40 | 160.40 | 1.65% | 37,749 |
| Jun 1, 2026 | 165.00 | 165.00 | 156.80 | 157.80 | 157.80 | -4.25% | 45,470 |
| May 29, 2026 | 162.40 | 165.40 | 161.20 | 164.80 | 164.80 | 2.36% | 210,032 |
| May 28, 2026 | 161.00 | 162.40 | 160.00 | 161.00 | 161.00 | 0.12% | 24,793 |
| May 27, 2026 | 165.40 | 166.00 | 160.80 | 160.80 | 160.80 | -2.78% | 37,403 |
| May 26, 2026 | 161.20 | 165.40 | 161.20 | 165.40 | 165.40 | 2.61% | 160,628 |
| May 25, 2026 | 157.80 | 161.60 | 157.80 | 161.20 | 161.20 | 2.81% | 74,594 |
| May 22, 2026 | 157.20 | 159.20 | 156.40 | 156.80 | 156.80 | -0.25% | 39,708 |
| May 21, 2026 | 160.40 | 161.20 | 155.80 | 157.20 | 157.20 | -1.13% | 91,004 |
| May 20, 2026 | 159.40 | 160.80 | 156.20 | 159.00 | 159.00 | 0.13% | 202,838 |
| May 19, 2026 | 154.00 | 163.40 | 152.60 | 158.80 | 158.80 | 4.34% | 158,795 |
| May 18, 2026 | 150.40 | 153.00 | 149.00 | 152.20 | 152.20 | 0.40% | 51,721 |