Rejlers AB Class B REJL_B
OMXSTO · Sweden · Commercial Services
SEK 138.20+0.20 (+0.14%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | SEK 138.20 | +0.14% | SEK 139.00 | SEK 140.20 | SEK 136.60 | 28.92K |
| 2026-09-30 | SEK 138.00 | -1.29% | SEK 140.20 | SEK 141.60 | SEK 138.00 | 225.41K |
| 2026-09-29 | SEK 139.80 | -1.27% | SEK 142.00 | SEK 143.80 | SEK 139.80 | 35.66K |
| 2026-09-28 | SEK 141.60 | +0.85% | SEK 141.00 | SEK 143.40 | SEK 140.80 | 54.09K |
| 2026-09-25 | SEK 140.40 | -0.14% | SEK 142.00 | SEK 143.00 | SEK 138.40 | 192.04K |
| 2026-09-24 | SEK 140.60 | -5.00% | SEK 145.20 | SEK 146.80 | SEK 140.60 | 108.17K |
| 2026-09-23 | SEK 148.00 | +1.09% | SEK 146.00 | SEK 149.00 | SEK 145.20 | 29.70K |
| 2026-09-22 | SEK 146.40 | +1.81% | SEK 143.60 | SEK 150.00 | SEK 143.60 | 108.63K |
| 2026-09-21 | SEK 143.80 | -2.18% | SEK 146.60 | SEK 146.60 | SEK 143.80 | 45.07K |
| 2026-09-18 | SEK 147.00 | -2.00% | SEK 150.20 | SEK 150.20 | SEK 146.40 | 34.57K |
| 2026-09-17 | SEK 150.00 | -0.66% | SEK 150.40 | SEK 152.00 | SEK 149.40 | 50.68K |
| 2026-09-16 | SEK 151.00 | -1.31% | SEK 153.40 | SEK 153.40 | SEK 149.20 | 57.24K |
| 2026-09-15 | SEK 153.00 | -0.39% | SEK 153.60 | SEK 153.80 | SEK 152.40 | 22.68K |
| 2026-09-14 | SEK 153.60 | +0.26% | SEK 152.40 | SEK 154.60 | SEK 152.00 | 19.62K |
| 2026-09-11 | SEK 153.20 | -0.26% | SEK 153.80 | SEK 155.60 | SEK 153.20 | 69.30K |
| 2026-09-10 | SEK 153.60 | -0.90% | SEK 155.40 | SEK 157.60 | SEK 153.60 | 177.74K |
| 2026-09-09 | SEK 155.00 | 0.00% | SEK 155.20 | SEK 156.80 | SEK 153.60 | 35.00K |
| 2026-09-08 | SEK 155.00 | -4.32% | SEK 161.80 | SEK 162.00 | SEK 154.20 | 84.10K |
| 2026-09-07 | SEK 162.00 | +2.02% | SEK 159.40 | SEK 162.80 | SEK 150.80 | 518.36K |
| 2026-09-04 | SEK 158.80 | -0.50% | SEK 158.80 | SEK 160.20 | SEK 158.00 | 16.27K |
| 2026-09-03 | SEK 159.60 | +0.63% | SEK 158.00 | SEK 161.00 | SEK 158.00 | 11.31K |
| 2026-09-02 | SEK 158.60 | -1.61% | SEK 162.00 | SEK 162.00 | SEK 158.40 | 17.88K |
| 2026-09-01 | SEK 161.20 | +0.75% | SEK 160.20 | SEK 162.00 | SEK 159.60 | 23.66K |
| 2026-08-31 | SEK 160.00 | -2.91% | SEK 165.20 | SEK 165.20 | SEK 159.40 | 33.39K |
| 2026-08-28 | SEK 164.80 | 0.00% | SEK 165.20 | SEK 166.40 | SEK 164.80 | 53.61K |
| 2026-08-27 | SEK 164.80 | +0.49% | SEK 162.40 | SEK 165.00 | SEK 161.60 | 144.27K |
| 2026-08-26 | SEK 164.00 | +0.61% | SEK 163.00 | SEK 164.00 | SEK 161.40 | 192.27K |
| 2026-08-25 | SEK 163.00 | +1.37% | SEK 161.00 | SEK 163.20 | SEK 160.60 | 55.46K |
| 2026-08-24 | SEK 160.80 | +0.75% | SEK 159.00 | SEK 161.00 | SEK 159.00 | 32.75K |
| 2026-08-21 | SEK 159.60 | +0.38% | SEK 157.60 | SEK 160.00 | SEK 157.60 | 215.06K |
| 2026-08-20 | SEK 159.00 | -0.38% | SEK 159.60 | SEK 160.00 | SEK 158.00 | 15.51K |
| 2026-08-19 | SEK 159.60 | +0.50% | SEK 159.00 | SEK 159.60 | SEK 157.20 | 9.60K |
| 2026-08-18 | SEK 158.80 | +0.51% | SEK 156.60 | SEK 159.40 | SEK 156.60 | 13.96K |
| 2026-08-17 | SEK 158.00 | -0.25% | SEK 159.00 | SEK 160.80 | SEK 157.60 | 19.85K |
| 2026-08-14 | SEK 158.40 | -0.88% | SEK 160.60 | SEK 161.20 | SEK 157.40 | 20.09K |
| 2026-08-13 | SEK 159.80 | +1.01% | SEK 158.80 | SEK 160.20 | SEK 157.40 | 6.76K |
| 2026-08-12 | SEK 158.20 | +0.13% | SEK 158.60 | SEK 160.40 | SEK 157.60 | 17.69K |
| 2026-08-11 | SEK 158.00 | -0.63% | SEK 159.40 | SEK 161.00 | SEK 156.60 | 13.48K |
| 2026-08-10 | SEK 159.00 | -0.87% | SEK 160.40 | SEK 161.00 | SEK 158.00 | 13.52K |
| 2026-08-07 | SEK 160.40 | +0.25% | SEK 160.20 | SEK 160.80 | SEK 158.40 | 10.67K |
| 2026-08-06 | SEK 160.00 | 0.00% | SEK 158.80 | SEK 161.00 | SEK 158.80 | 9.66K |
| 2026-08-05 | SEK 160.00 | -0.12% | SEK 160.80 | SEK 160.80 | SEK 158.80 | 13.34K |
| 2026-08-04 | SEK 160.20 | +0.38% | SEK 160.20 | SEK 160.80 | SEK 159.00 | 9.50K |
| 2026-08-03 | SEK 159.60 | +1.14% | SEK 158.80 | SEK 160.80 | SEK 158.00 | 22.21K |
| 2026-07-31 | SEK 157.80 | -1.00% | SEK 158.80 | SEK 160.00 | SEK 156.80 | 21.08K |
| 2026-07-30 | SEK 159.40 | +0.25% | SEK 160.00 | SEK 161.00 | SEK 156.60 | 16.51K |
| 2026-07-29 | SEK 159.00 | -0.13% | SEK 160.00 | SEK 160.00 | SEK 157.40 | 14.36K |
| 2026-07-28 | SEK 159.20 | +1.66% | SEK 157.60 | SEK 159.60 | SEK 156.20 | 18.81K |
| 2026-07-27 | SEK 156.60 | +2.22% | SEK 153.20 | SEK 157.60 | SEK 153.00 | 16.27K |
| 2026-07-24 | SEK 153.20 | +1.86% | SEK 152.20 | SEK 154.00 | SEK 151.00 | 14.05K |
| 2026-07-23 | SEK 150.40 | -1.70% | SEK 152.80 | SEK 153.00 | SEK 150.40 | 13.99K |
| 2026-07-22 | SEK 153.00 | +0.66% | SEK 151.00 | SEK 154.40 | SEK 151.00 | 14.22K |
| 2026-07-21 | SEK 152.00 | -1.30% | SEK 153.60 | SEK 154.80 | SEK 149.20 | 19.81K |
| 2026-07-20 | SEK 154.00 | -0.65% | SEK 153.00 | SEK 155.40 | SEK 153.00 | 8.85K |
| 2026-07-17 | SEK 155.00 | 0.00% | SEK 155.00 | SEK 155.80 | SEK 152.00 | 23.45K |
| 2026-07-16 | SEK 155.00 | 0.00% | SEK 155.80 | SEK 156.00 | SEK 153.00 | 19.62K |
| 2026-07-15 | SEK 155.00 | +3.20% | SEK 148.60 | SEK 156.80 | SEK 142.40 | 85.10K |
| 2026-07-14 | SEK 150.20 | +0.81% | SEK 149.60 | SEK 150.80 | SEK 147.20 | 75.70K |
| 2026-07-13 | SEK 149.00 | +0.81% | SEK 147.80 | SEK 149.20 | SEK 146.80 | 12.99K |
| 2026-07-10 | SEK 147.80 | -0.54% | SEK 148.40 | SEK 149.00 | SEK 147.20 | 15.62K |
| 2026-07-09 | SEK 148.60 | +1.92% | SEK 145.60 | SEK 148.60 | SEK 145.60 | 23.63K |
| 2026-07-08 | SEK 145.80 | -1.62% | SEK 148.60 | SEK 148.60 | SEK 143.60 | 33.26K |
| 2026-07-07 | SEK 148.20 | -0.13% | SEK 147.60 | SEK 150.20 | SEK 146.80 | 22.08K |
| 2026-07-06 | SEK 148.40 | -0.93% | SEK 149.80 | SEK 150.60 | SEK 146.20 | 25.56K |
| 2026-07-03 | SEK 149.80 | +1.35% | SEK 148.20 | SEK 150.80 | SEK 148.20 | 29.91K |
| 2026-07-02 | SEK 147.80 | +4.67% | SEK 140.20 | SEK 148.40 | SEK 140.20 | 38.11K |
| 2026-07-01 | SEK 141.20 | +0.14% | SEK 142.00 | SEK 142.00 | SEK 139.00 | 37.70K |
| 2026-06-30 | SEK 141.00 | +1.73% | SEK 141.00 | SEK 144.40 | SEK 139.60 | 75.04K |
| 2026-06-29 | SEK 138.60 | -1.28% | SEK 140.40 | SEK 141.60 | SEK 137.80 | 82.57K |
| 2026-06-26 | SEK 140.40 | -1.40% | SEK 141.80 | SEK 142.20 | SEK 139.00 | 34.51K |
| 2026-06-25 | SEK 142.40 | -1.66% | SEK 145.40 | SEK 148.40 | SEK 141.60 | 167.59K |
| 2026-06-24 | SEK 144.80 | -0.41% | SEK 145.80 | SEK 146.20 | SEK 143.80 | 21.26K |
| 2026-06-23 | SEK 145.40 | -1.36% | SEK 146.60 | SEK 146.80 | SEK 144.20 | 141.47K |
| 2026-06-22 | SEK 147.40 | -1.21% | SEK 149.20 | SEK 149.20 | SEK 145.20 | 30.17K |
| 2026-06-18 | SEK 149.20 | -1.84% | SEK 151.60 | SEK 151.60 | SEK 147.20 | 29.16K |
| 2026-06-17 | SEK 152.00 | +0.80% | SEK 150.60 | SEK 152.00 | SEK 150.20 | 40.87K |
| 2026-06-16 | SEK 150.80 | -2.20% | SEK 154.80 | SEK 155.00 | SEK 149.00 | 182.14K |
| 2026-06-15 | SEK 154.20 | +0.39% | SEK 153.60 | SEK 157.00 | SEK 153.60 | 90.08K |
| 2026-06-12 | SEK 153.60 | +1.86% | SEK 154.00 | SEK 154.80 | SEK 152.60 | 11.69K |
| 2026-06-11 | SEK 150.80 | +0.40% | SEK 150.00 | SEK 152.80 | SEK 149.80 | 13.40K |
| 2026-06-10 | SEK 150.20 | -0.92% | SEK 151.60 | SEK 153.00 | SEK 149.80 | 81.94K |
| 2026-06-09 | SEK 151.60 | -1.81% | SEK 155.00 | SEK 155.00 | SEK 151.60 | 65.64K |
| 2026-06-08 | SEK 154.40 | -0.90% | SEK 155.00 | SEK 156.60 | SEK 153.80 | 20.86K |
| 2026-06-05 | SEK 155.80 | -1.39% | SEK 157.40 | SEK 159.00 | SEK 155.80 | 237.09K |
| 2026-06-04 | SEK 158.00 | -0.63% | SEK 160.20 | SEK 161.00 | SEK 157.40 | 24.14K |
| 2026-06-03 | SEK 159.00 | -0.87% | SEK 158.20 | SEK 160.00 | SEK 157.00 | 26.32K |
| 2026-06-02 | SEK 160.40 | +1.65% | SEK 158.40 | SEK 160.80 | SEK 157.80 | 37.75K |
| 2026-06-01 | SEK 157.80 | -4.25% | SEK 165.00 | SEK 165.00 | SEK 156.80 | 45.42K |
| 2026-05-29 | SEK 164.80 | +2.36% | SEK 162.40 | SEK 165.40 | SEK 161.20 | 210.03K |
| 2026-05-28 | SEK 161.00 | +0.12% | SEK 161.00 | SEK 162.40 | SEK 160.00 | 21.76K |