Rejlers AB (publ) (STO:REJL.B)
Sweden · Delayed Price · Currency is SEK 161.00
+0.20 (0.12%)
At close: May 28, 2026
Rejlers AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 15, 2026 | 147.20 | 152.80 | 147.20 | 151.60 | 151.60 | 3.98% | 95,191 |
| May 13, 2026 | 147.40 | 147.60 | 145.20 | 145.80 | 145.80 | 0.69% | 12,683 |
| May 12, 2026 | 146.80 | 147.00 | 144.80 | 144.80 | 144.80 | -1.76% | 36,539 |
| May 11, 2026 | 148.40 | 149.40 | 147.00 | 147.40 | 147.40 | -0.54% | 87,126 |
| May 8, 2026 | 148.40 | 150.00 | 147.60 | 148.20 | 148.20 | -0.13% | 36,843 |
| May 7, 2026 | 149.00 | 150.60 | 148.00 | 148.40 | 148.40 | -0.13% | 38,554 |
| May 6, 2026 | 147.80 | 151.20 | 147.00 | 148.60 | 148.60 | 1.09% | 34,928 |
| May 5, 2026 | 147.00 | 151.20 | 145.80 | 147.00 | 147.00 | 0.41% | 73,882 |
| May 4, 2026 | 146.20 | 149.40 | 144.00 | 146.40 | 146.40 | 0.97% | 54,885 |
| Apr 30, 2026 | 142.00 | 146.40 | 139.60 | 145.00 | 145.00 | 2.44% | 38,555 |
| Apr 29, 2026 | 151.00 | 152.60 | 143.40 | 146.80 | 141.55 | -2.26% | 155,948 |
| Apr 28, 2026 | 158.40 | 158.40 | 149.60 | 150.20 | 144.83 | -4.82% | 88,469 |
| Apr 27, 2026 | 158.60 | 161.20 | 157.80 | 157.80 | 152.16 | - | 50,569 |
| Apr 24, 2026 | 158.40 | 160.60 | 156.20 | 157.80 | 152.16 | 0.51% | 27,881 |
| Apr 23, 2026 | 159.00 | 159.00 | 156.80 | 157.00 | 151.39 | -1.26% | 36,969 |
| Apr 22, 2026 | 159.20 | 160.80 | 158.20 | 159.00 | 153.31 | -0.62% | 43,572 |
| Apr 21, 2026 | 164.60 | 164.60 | 158.20 | 160.00 | 154.28 | -2.68% | 52,341 |
| Apr 20, 2026 | 163.40 | 165.60 | 163.20 | 164.40 | 158.52 | -0.36% | 118,247 |
| Apr 17, 2026 | 162.60 | 166.00 | 162.40 | 165.00 | 159.10 | 1.73% | 35,786 |
| Apr 16, 2026 | 161.60 | 164.20 | 161.20 | 162.20 | 156.40 | 0.62% | 83,127 |
| Apr 15, 2026 | 160.20 | 162.60 | 159.00 | 161.20 | 155.44 | 1.38% | 89,780 |
| Apr 14, 2026 | 160.00 | 161.20 | 159.00 | 159.00 | 153.31 | 0.63% | 294,130 |
| Apr 13, 2026 | 165.00 | 165.00 | 156.80 | 158.00 | 152.35 | -4.24% | 268,901 |
| Apr 10, 2026 | 166.00 | 168.20 | 165.00 | 165.00 | 159.10 | - | 43,407 |
| Apr 9, 2026 | 165.20 | 166.40 | 163.40 | 165.00 | 159.10 | 0.12% | 84,367 |
| Apr 8, 2026 | 163.00 | 166.20 | 162.80 | 164.80 | 158.91 | 3.65% | 25,058 |
| Apr 7, 2026 | 163.00 | 163.40 | 159.00 | 159.00 | 153.31 | -1.49% | 33,708 |
| Apr 2, 2026 | 159.60 | 161.80 | 158.20 | 161.40 | 155.63 | 0.75% | 20,069 |
| Apr 1, 2026 | 161.20 | 161.40 | 158.60 | 160.20 | 154.47 | 1.78% | 14,408 |
| Mar 31, 2026 | 156.00 | 159.00 | 155.00 | 157.40 | 151.77 | 2.21% | 27,238 |
| Mar 30, 2026 | 153.60 | 155.40 | 152.20 | 154.00 | 148.49 | 0.65% | 26,041 |
| Mar 27, 2026 | 156.00 | 156.00 | 152.40 | 153.00 | 147.53 | -1.16% | 30,084 |
| Mar 26, 2026 | 153.20 | 158.20 | 153.20 | 154.80 | 149.26 | 2.38% | 48,064 |
| Mar 25, 2026 | 151.80 | 154.20 | 151.20 | 151.20 | 145.79 | -0.13% | 41,676 |
| Mar 24, 2026 | 152.00 | 153.20 | 150.80 | 151.40 | 145.99 | -0.39% | 25,807 |
| Mar 23, 2026 | 154.00 | 155.80 | 150.20 | 152.00 | 146.56 | -1.30% | 23,579 |
| Mar 20, 2026 | 155.60 | 157.00 | 153.60 | 154.00 | 148.49 | -1.03% | 18,454 |
| Mar 19, 2026 | 159.60 | 159.60 | 155.00 | 155.60 | 150.04 | -2.02% | 12,411 |
| Mar 18, 2026 | 157.80 | 161.20 | 157.40 | 158.80 | 153.12 | 1.40% | 18,760 |
| Mar 17, 2026 | 157.00 | 159.60 | 155.80 | 156.60 | 151.00 | -0.13% | 20,417 |
| Mar 16, 2026 | 158.80 | 159.60 | 156.60 | 156.80 | 151.19 | -1.75% | 19,241 |