Rejlers AB (publ) (STO:REJL.B)
Sweden
· Delayed Price · Currency is SEK 159.80
-0.80 (-0.50%)
Mar 9, 2026, 4:50 PM CET
Rejlers AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 160.20 | 160.60 | 156.40 | 160.00 | - | -0.37% | 8,588 |
| Mar 6, 2026 | 160.40 | 163.40 | 159.00 | 160.60 | 160.60 | -0.12% | 14,979 |
| Mar 5, 2026 | 162.20 | 162.20 | 160.20 | 160.80 | 160.80 | - | 9,824 |
| Mar 4, 2026 | 158.60 | 162.80 | 158.60 | 160.80 | 160.80 | 1.39% | 13,637 |
| Mar 3, 2026 | 163.20 | 163.20 | 158.00 | 158.60 | 158.60 | -2.10% | 16,444 |
| Mar 2, 2026 | 161.60 | 164.00 | 160.00 | 162.00 | 162.00 | -1.34% | 7,267 |
| Feb 27, 2026 | 163.80 | 166.20 | 162.00 | 164.20 | 164.20 | 0.12% | 150,963 |
| Feb 26, 2026 | 163.00 | 165.00 | 162.00 | 164.00 | 164.00 | 0.24% | 34,504 |
| Feb 25, 2026 | 160.40 | 164.80 | 159.60 | 163.60 | 163.60 | 2.12% | 6,272 |
| Feb 24, 2026 | 160.80 | 161.80 | 159.20 | 160.20 | 160.20 | -0.37% | 24,923 |
| Feb 23, 2026 | 165.00 | 166.00 | 160.40 | 160.80 | 160.80 | -2.66% | 16,094 |
| Feb 20, 2026 | 166.00 | 167.20 | 165.00 | 165.20 | 165.20 | 0.36% | 12,936 |
| Feb 19, 2026 | 164.00 | 167.20 | 162.40 | 164.60 | 164.60 | 0.86% | 18,998 |
| Feb 18, 2026 | 163.60 | 164.00 | 161.80 | 163.20 | 163.20 | 0.74% | 21,802 |
| Feb 17, 2026 | 162.00 | 162.40 | 160.40 | 162.00 | 162.00 | 0.12% | 9,348 |
| Feb 16, 2026 | 163.80 | 165.00 | 161.80 | 161.80 | 161.80 | -1.10% | 32,246 |
| Feb 13, 2026 | 167.00 | 167.00 | 163.60 | 163.60 | 163.60 | -0.85% | 50,154 |
| Feb 12, 2026 | 171.20 | 171.80 | 165.00 | 165.00 | 165.00 | -3.51% | 40,073 |
| Feb 11, 2026 | 175.80 | 175.80 | 170.40 | 171.00 | 171.00 | -2.51% | 28,082 |
| Feb 10, 2026 | 171.80 | 177.00 | 171.80 | 175.40 | 175.40 | 2.57% | 38,629 |
| Feb 9, 2026 | 174.60 | 175.60 | 170.80 | 171.00 | 171.00 | -1.50% | 52,287 |
| Feb 6, 2026 | 174.00 | 176.00 | 169.60 | 173.60 | 173.60 | 0.81% | 47,514 |
| Feb 5, 2026 | 181.00 | 186.60 | 171.60 | 172.20 | 172.20 | -2.60% | 94,765 |
| Feb 4, 2026 | 179.40 | 180.20 | 175.40 | 176.80 | 176.80 | -1.45% | 41,142 |
| Feb 3, 2026 | 182.80 | 182.80 | 179.20 | 179.40 | 179.40 | -2.39% | 14,329 |
| Feb 2, 2026 | 181.80 | 183.80 | 180.40 | 183.80 | 183.80 | 0.88% | 8,449 |
| Jan 30, 2026 | 181.00 | 183.60 | 180.60 | 182.20 | 182.20 | 0.55% | 10,066 |
| Jan 29, 2026 | 181.40 | 182.20 | 179.60 | 181.20 | 181.20 | -0.66% | 18,312 |
| Jan 28, 2026 | 184.60 | 186.40 | 179.40 | 182.40 | 182.40 | -1.51% | 60,837 |
| Jan 27, 2026 | 187.20 | 187.40 | 184.80 | 185.20 | 185.20 | -0.86% | 34,706 |
| Jan 26, 2026 | 185.40 | 187.20 | 183.80 | 186.80 | 186.80 | 0.76% | 9,427 |
| Jan 23, 2026 | 189.20 | 189.60 | 184.20 | 185.40 | 185.40 | -2.22% | 18,415 |
| Jan 22, 2026 | 188.20 | 189.80 | 187.60 | 189.60 | 189.60 | 1.94% | 7,105 |
| Jan 21, 2026 | 184.20 | 186.00 | 182.60 | 186.00 | 186.00 | 0.32% | 7,792 |
| Jan 20, 2026 | 184.20 | 185.60 | 182.20 | 185.40 | 185.40 | 0.65% | 11,204 |
| Jan 19, 2026 | 184.00 | 187.00 | 181.80 | 184.20 | 184.20 | -1.60% | 85,518 |
| Jan 16, 2026 | 185.60 | 187.20 | 184.80 | 187.20 | 187.20 | 0.43% | 8,013 |
| Jan 15, 2026 | 185.20 | 186.80 | 183.20 | 186.40 | 186.40 | 0.65% | 37,920 |
| Jan 14, 2026 | 183.40 | 185.40 | 182.80 | 185.20 | 185.20 | -0.22% | 9,372 |
| Jan 13, 2026 | 185.40 | 185.60 | 182.60 | 185.60 | 185.60 | -0.11% | 18,824 |
| Jan 12, 2026 | 184.00 | 186.60 | 181.40 | 185.80 | 185.80 | 0.65% | 68,577 |
| Jan 9, 2026 | 184.80 | 184.80 | 182.00 | 184.60 | 184.60 | 0.22% | 109,045 |
| Jan 8, 2026 | 185.00 | 186.20 | 182.00 | 184.20 | 184.20 | -0.97% | 98,540 |
| Jan 7, 2026 | 194.00 | 195.00 | 186.00 | 186.00 | 186.00 | -3.93% | 27,305 |
| Jan 5, 2026 | 193.00 | 194.60 | 192.00 | 193.60 | 193.60 | 0.83% | 10,790 |
| Jan 2, 2026 | 190.40 | 193.40 | 188.60 | 192.00 | 192.00 | 1.27% | 17,412 |
| Dec 30, 2025 | 191.00 | 191.60 | 188.20 | 189.60 | 189.60 | -1.15% | 8,734 |
| Dec 29, 2025 | 186.40 | 192.00 | 185.40 | 191.80 | 191.80 | 2.90% | 18,880 |
| Dec 23, 2025 | 187.80 | 191.20 | 186.40 | 186.40 | 186.40 | -1.06% | 15,666 |
| Dec 22, 2025 | 184.80 | 188.40 | 181.00 | 188.40 | 188.40 | 1.84% | 38,860 |
| Dec 19, 2025 | 185.80 | 186.00 | 182.40 | 185.00 | 185.00 | -0.32% | 38,965 |
| Dec 18, 2025 | 184.60 | 186.00 | 179.20 | 185.60 | 185.60 | 0.54% | 35,011 |
| Dec 17, 2025 | 195.00 | 195.00 | 180.60 | 184.60 | 184.60 | -6.77% | 180,227 |
| Dec 16, 2025 | 199.60 | 199.60 | 196.60 | 198.00 | 198.00 | -0.50% | 14,791 |
| Dec 15, 2025 | 196.40 | 199.80 | 196.40 | 199.00 | 199.00 | 1.63% | 12,415 |
| Dec 12, 2025 | 197.00 | 199.60 | 195.80 | 195.80 | 195.80 | -1.11% | 17,613 |
| Dec 11, 2025 | 197.60 | 198.60 | 197.00 | 198.00 | 198.00 | -0.20% | 4,448 |
| Dec 10, 2025 | 199.40 | 199.40 | 195.40 | 198.40 | 198.40 | 0.51% | 35,644 |
| Dec 9, 2025 | 198.40 | 200.00 | 197.00 | 197.40 | 197.40 | -1.30% | 6,550 |
| Dec 8, 2025 | 199.80 | 202.00 | 198.00 | 200.00 | 200.00 | 0.10% | 59,158 |
| 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 |