Rejlers AB (publ) (STO:REJL.B)
Sweden
· Delayed Price · Currency is SEK 199.80
-1.20 (-0.60%)
At close: Dec 5, 2025
Rejlers AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 202.50 | 202.50 | 198.20 | 199.80 | 199.80 | -0.60% | 10,776 |
| Dec 4, 2025 | 204.00 | 206.50 | 201.00 | 201.00 | 201.00 | -1.71% | 9,557 |
| Dec 3, 2025 | 203.50 | 205.00 | 202.00 | 204.50 | 204.50 | 0.74% | 18,357 |
| Dec 2, 2025 | 205.50 | 206.50 | 202.50 | 203.00 | 203.00 | -1.22% | 11,460 |
| Dec 1, 2025 | 207.50 | 207.50 | 202.00 | 205.50 | 205.50 | -0.96% | 23,431 |
| Nov 28, 2025 | 200.00 | 208.00 | 200.00 | 207.50 | 207.50 | 3.75% | 59,291 |
| Nov 27, 2025 | 198.80 | 200.00 | 197.40 | 200.00 | 200.00 | 1.73% | 9,626 |
| Nov 26, 2025 | 195.00 | 197.40 | 193.80 | 196.60 | 196.60 | 0.82% | 12,504 |
| Nov 25, 2025 | 195.40 | 196.00 | 193.80 | 195.00 | 195.00 | 0.21% | 10,198 |
| Nov 24, 2025 | 188.20 | 195.80 | 188.00 | 194.60 | 194.60 | 3.18% | 25,842 |
| Nov 21, 2025 | 187.20 | 189.00 | 185.20 | 188.60 | 188.60 | 0.43% | 11,255 |
| Nov 20, 2025 | 186.20 | 190.20 | 186.20 | 187.80 | 187.80 | 1.19% | 12,867 |
| Nov 19, 2025 | 186.00 | 187.20 | 182.00 | 185.60 | 185.60 | -0.54% | 40,779 |
| Nov 18, 2025 | 190.80 | 190.80 | 186.00 | 186.60 | 186.60 | -2.20% | 5,364 |
| Nov 17, 2025 | 191.80 | 193.40 | 190.40 | 190.80 | 190.80 | -0.93% | 25,064 |
| Nov 14, 2025 | 194.80 | 194.80 | 191.00 | 192.60 | 192.60 | - | 18,178 |
| Nov 13, 2025 | 193.80 | 194.00 | 191.40 | 192.60 | 192.60 | -1.03% | 4,557 |
| Nov 12, 2025 | 192.00 | 195.00 | 191.40 | 194.60 | 194.60 | 1.99% | 7,478 |
| Nov 11, 2025 | 196.80 | 196.80 | 187.40 | 190.80 | 190.80 | -2.95% | 92,479 |
| Nov 10, 2025 | 196.00 | 198.40 | 196.00 | 196.60 | 196.60 | 0.82% | 10,690 |
| Nov 7, 2025 | 195.60 | 196.00 | 194.00 | 195.00 | 195.00 | 0.41% | 9,786 |
| Nov 6, 2025 | 197.00 | 199.00 | 194.20 | 194.20 | 194.20 | -1.52% | 7,375 |
| Nov 5, 2025 | 197.20 | 198.80 | 196.20 | 197.20 | 197.20 | -0.80% | 9,063 |
| Nov 4, 2025 | 201.50 | 201.50 | 197.80 | 198.80 | 198.80 | -0.40% | 15,509 |
| Nov 3, 2025 | 198.60 | 202.00 | 198.60 | 199.60 | 199.60 | 0.60% | 19,862 |
| Oct 31, 2025 | 199.60 | 199.60 | 197.20 | 198.40 | 198.40 | -0.60% | 3,331 |
| Oct 30, 2025 | 199.40 | 199.60 | 197.20 | 199.60 | 199.60 | 0.20% | 8,483 |
| Oct 29, 2025 | 197.60 | 200.00 | 196.60 | 199.20 | 199.20 | 0.81% | 11,278 |
| Oct 28, 2025 | 198.60 | 199.60 | 196.80 | 197.60 | 197.60 | -0.60% | 8,009 |
| Oct 27, 2025 | 198.00 | 200.00 | 196.00 | 198.80 | 198.80 | 0.30% | 14,261 |
| Oct 24, 2025 | 196.00 | 203.50 | 196.00 | 198.20 | 198.20 | 0.92% | 50,877 |
| Oct 23, 2025 | 195.80 | 197.60 | 186.80 | 196.40 | 196.40 | 0.10% | 37,671 |
| Oct 22, 2025 | 194.00 | 196.20 | 193.00 | 196.20 | 196.20 | 1.34% | 54,211 |
| Oct 21, 2025 | 191.80 | 194.00 | 191.40 | 193.60 | 193.60 | 0.83% | 7,803 |
| Oct 20, 2025 | 190.00 | 192.00 | 189.20 | 192.00 | 192.00 | 1.27% | 6,472 |
| Oct 17, 2025 | 190.80 | 191.00 | 187.00 | 189.60 | 189.60 | -0.42% | 6,477 |
| Oct 16, 2025 | 188.00 | 190.40 | 187.00 | 190.40 | 190.40 | 1.28% | 7,446 |
| Oct 15, 2025 | 186.60 | 189.60 | 186.60 | 188.00 | 188.00 | 0.75% | 15,456 |
| Oct 14, 2025 | 189.60 | 189.60 | 185.20 | 186.60 | 186.60 | -1.79% | 9,636 |
| Oct 13, 2025 | 188.40 | 190.40 | 188.00 | 190.00 | 190.00 | 1.39% | 5,694 |
| Oct 10, 2025 | 190.00 | 190.20 | 187.40 | 187.40 | 187.40 | -1.68% | 10,681 |
| Oct 9, 2025 | 188.60 | 191.00 | 188.40 | 190.60 | 190.60 | 0.95% | 8,133 |
| Oct 8, 2025 | 191.80 | 191.80 | 187.60 | 188.80 | 188.80 | -1.67% | 8,497 |
| Oct 7, 2025 | 186.60 | 192.00 | 186.40 | 192.00 | 192.00 | 2.89% | 53,560 |
| Oct 6, 2025 | 190.60 | 193.40 | 181.20 | 186.60 | 186.60 | -1.79% | 35,558 |
| Oct 3, 2025 | 187.20 | 190.20 | 186.40 | 190.00 | 190.00 | 0.96% | 13,537 |
| Oct 2, 2025 | 186.60 | 189.40 | 186.40 | 188.20 | 188.20 | 0.75% | 9,032 |
| Oct 1, 2025 | 187.00 | 188.80 | 186.40 | 186.80 | 186.80 | -0.64% | 11,049 |
| Sep 30, 2025 | 185.80 | 188.00 | 184.80 | 188.00 | 188.00 | 0.86% | 8,167 |
| Sep 29, 2025 | 183.20 | 186.60 | 183.20 | 186.40 | 186.40 | 1.64% | 11,235 |
| Sep 26, 2025 | 183.80 | 183.80 | 181.00 | 183.40 | 183.40 | 0.33% | 6,693 |
| Sep 25, 2025 | 189.60 | 189.80 | 182.60 | 182.80 | 182.80 | -3.89% | 20,669 |
| Sep 24, 2025 | 191.60 | 192.40 | 189.60 | 190.20 | 190.20 | -1.04% | 11,917 |
| Sep 23, 2025 | 191.00 | 193.40 | 191.00 | 192.20 | 192.20 | 0.52% | 5,056 |
| Sep 22, 2025 | 193.80 | 194.60 | 191.20 | 191.20 | 191.20 | -1.34% | 9,305 |
| Sep 19, 2025 | 195.40 | 195.40 | 192.60 | 193.80 | 193.80 | 0.10% | 6,992 |
| Sep 18, 2025 | 191.60 | 195.00 | 191.60 | 193.60 | 193.60 | 1.04% | 35,483 |
| Sep 17, 2025 | 190.80 | 192.60 | 190.60 | 191.60 | 191.60 | 0.10% | 31,902 |
| Sep 16, 2025 | 190.60 | 192.80 | 190.00 | 191.40 | 191.40 | -0.31% | 11,659 |
| Sep 15, 2025 | 190.20 | 192.20 | 190.00 | 192.00 | 192.00 | 1.05% | 10,292 |
| Sep 12, 2025 | 186.60 | 191.20 | 186.00 | 190.00 | 190.00 | 1.82% | 11,245 |
| Sep 11, 2025 | 189.40 | 189.40 | 186.60 | 186.60 | 186.60 | -0.74% | 10,588 |
| Sep 10, 2025 | 191.40 | 191.40 | 187.60 | 188.00 | 188.00 | -1.47% | 12,256 |
| Sep 9, 2025 | 195.80 | 195.80 | 190.40 | 190.80 | 190.80 | -2.45% | 7,700 |
| Sep 8, 2025 | 192.40 | 196.00 | 191.40 | 195.60 | 195.60 | 2.19% | 10,679 |
| Sep 5, 2025 | 195.80 | 198.20 | 191.40 | 191.40 | 191.40 | -2.15% | 37,919 |
| Sep 4, 2025 | 190.20 | 195.80 | 190.00 | 195.60 | 195.60 | 2.73% | 8,642 |
| Sep 3, 2025 | 193.80 | 194.60 | 190.40 | 190.40 | 190.40 | -0.21% | 34,296 |
| Sep 2, 2025 | 194.60 | 195.00 | 190.80 | 190.80 | 190.80 | -1.75% | 17,981 |
| Sep 1, 2025 | 198.60 | 199.60 | 190.80 | 194.20 | 194.20 | -2.02% | 41,892 |
| Aug 29, 2025 | 203.50 | 205.00 | 194.60 | 198.20 | 198.20 | -2.60% | 25,891 |
| Aug 28, 2025 | 203.50 | 205.00 | 202.00 | 203.50 | 203.50 | 0.99% | 128,118 |
| Aug 27, 2025 | 202.50 | 204.00 | 200.50 | 201.50 | 201.50 | -0.49% | 9,399 |
| Aug 26, 2025 | 201.00 | 203.50 | 198.60 | 202.50 | 202.50 | 1.25% | 14,299 |
| Aug 25, 2025 | 202.00 | 202.50 | 199.80 | 200.00 | 200.00 | -0.25% | 6,558 |
| Aug 22, 2025 | 199.40 | 201.50 | 198.00 | 200.50 | 200.50 | 0.65% | 24,375 |
| Aug 21, 2025 | 199.80 | 201.50 | 199.20 | 199.20 | 199.20 | - | 17,854 |
| Aug 20, 2025 | 192.20 | 199.20 | 192.20 | 199.20 | 199.20 | 3.75% | 73,845 |
| Aug 19, 2025 | 189.60 | 192.00 | 189.60 | 192.00 | 192.00 | 1.05% | 18,115 |
| Aug 18, 2025 | 192.00 | 192.00 | 189.40 | 190.00 | 190.00 | -0.73% | 30,623 |
| Aug 15, 2025 | 191.00 | 192.20 | 190.00 | 191.40 | 191.40 | 0.63% | 26,845 |
| Aug 14, 2025 | 190.20 | 191.80 | 189.20 | 190.20 | 190.20 | - | 17,768 |
| Aug 13, 2025 | 190.40 | 190.40 | 189.00 | 190.20 | 190.20 | -0.11% | 21,535 |
| Aug 12, 2025 | 190.00 | 191.20 | 189.60 | 190.40 | 190.40 | 0.42% | 15,347 |
| Aug 11, 2025 | 188.20 | 190.00 | 187.20 | 189.60 | 189.60 | 0.64% | 8,828 |
| Aug 8, 2025 | 192.20 | 193.60 | 188.20 | 188.40 | 188.40 | -1.87% | 7,602 |
| Aug 7, 2025 | 190.60 | 192.80 | 190.60 | 192.00 | 192.00 | 0.84% | 7,423 |
| Aug 6, 2025 | 193.00 | 193.60 | 190.00 | 190.40 | 190.40 | -0.73% | 5,377 |
| Aug 5, 2025 | 190.00 | 193.60 | 189.80 | 191.80 | 191.80 | 0.95% | 11,163 |
| Aug 4, 2025 | 193.00 | 193.60 | 188.00 | 190.00 | 190.00 | -1.14% | 23,709 |
| Aug 1, 2025 | 199.20 | 199.20 | 192.20 | 192.20 | 192.20 | -3.32% | 16,769 |
| 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 | 1.00% | 29,582 |
| Jul 29, 2025 | 202.00 | 203.50 | 200.50 | 201.00 | 201.00 | -0.74% | 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 |