Rejlers AB (publ) (STO:REJL.B)
Sweden · Delayed Price · Currency is SEK 158.80
-0.80 (-0.50%)
Sep 4, 2026, 5:29 PM CET
Rejlers AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 158.80 | 160.20 | 158.00 | 158.80 | 158.80 | -0.50% | 16,268 |
| Sep 3, 2026 | 158.00 | 161.00 | 158.00 | 159.60 | 159.60 | 0.63% | 11,314 |
| Sep 2, 2026 | 162.00 | 162.00 | 158.40 | 158.60 | 158.60 | -1.61% | 17,877 |
| Sep 1, 2026 | 160.20 | 162.00 | 159.60 | 161.20 | 161.20 | 0.75% | 23,663 |
| Aug 31, 2026 | 165.20 | 165.20 | 159.40 | 160.00 | 160.00 | -2.91% | 33,393 |
| Aug 28, 2026 | 165.20 | 166.40 | 164.80 | 164.80 | 164.80 | - | 53,609 |
| Aug 27, 2026 | 162.40 | 165.00 | 161.60 | 164.80 | 164.80 | 0.49% | 144,272 |
| Aug 26, 2026 | 163.00 | 164.00 | 161.40 | 164.00 | 164.00 | 0.61% | 192,272 |
| Aug 25, 2026 | 161.00 | 163.20 | 160.60 | 163.00 | 163.00 | 1.37% | 55,464 |
| Aug 24, 2026 | 159.00 | 161.00 | 159.00 | 160.80 | 160.80 | 0.75% | 32,748 |
| Aug 21, 2026 | 157.60 | 160.00 | 157.60 | 159.60 | 159.60 | 0.38% | 215,058 |
| Aug 20, 2026 | 159.60 | 160.00 | 158.00 | 159.00 | 159.00 | -0.38% | 15,506 |
| Aug 19, 2026 | 159.00 | 159.60 | 157.20 | 159.60 | 159.60 | 0.50% | 9,597 |
| Aug 18, 2026 | 156.60 | 159.40 | 156.60 | 158.80 | 158.80 | 0.51% | 13,957 |
| Aug 17, 2026 | 159.00 | 160.80 | 157.60 | 158.00 | 158.00 | -0.25% | 19,848 |
| Aug 14, 2026 | 160.60 | 161.20 | 157.40 | 158.40 | 158.40 | -0.88% | 20,093 |
| Aug 13, 2026 | 158.80 | 160.20 | 157.40 | 159.80 | 159.80 | 1.01% | 6,762 |
| Aug 12, 2026 | 158.60 | 160.40 | 157.60 | 158.20 | 158.20 | 0.13% | 17,686 |
| Aug 11, 2026 | 159.40 | 161.00 | 156.60 | 158.00 | 158.00 | -0.63% | 12,928 |
| Aug 10, 2026 | 160.40 | 161.00 | 158.00 | 159.00 | 159.00 | -0.87% | 13,519 |
| Aug 7, 2026 | 160.20 | 160.80 | 158.40 | 160.40 | 160.40 | 0.25% | 10,668 |
| Aug 6, 2026 | 158.80 | 161.00 | 158.80 | 160.00 | 160.00 | - | 9,655 |
| Aug 5, 2026 | 160.80 | 160.80 | 158.80 | 160.00 | 160.00 | -0.12% | 13,341 |
| Aug 4, 2026 | 160.20 | 160.80 | 159.00 | 160.20 | 160.20 | 0.38% | 9,496 |
| Aug 3, 2026 | 158.80 | 160.80 | 158.00 | 159.60 | 159.60 | 1.14% | 22,205 |
| Jul 31, 2026 | 158.80 | 160.00 | 156.80 | 157.80 | 157.80 | -1.00% | 21,078 |
| Jul 30, 2026 | 160.00 | 161.00 | 156.60 | 159.40 | 159.40 | 0.25% | 16,511 |
| Jul 29, 2026 | 160.00 | 160.00 | 157.40 | 159.00 | 159.00 | -0.13% | 14,363 |
| Jul 28, 2026 | 157.60 | 159.60 | 156.20 | 159.20 | 159.20 | 1.66% | 18,813 |
| 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 |