Rejlers AB (publ) (0JH0.L)
LSE - LSE Delayed price. Currency in SEK
Add to watchlist
At close: 02:25PM BST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 139.80 | 139.80 | 139.80 | 139.80 | 139.80 | 12 |
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | 138.01 | 140.80 | 138.00 | 140.80 | 140.80 | 202 |
| 26 Apr 2024 | 4.5 Dividend | |||||
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | 135.80 | 139.20 | 135.80 | 139.20 | 139.20 | 25 |
| 22 Apr 2024 | 135.01 | 135.01 | 135.01 | 135.01 | 135.01 | 19 |
| 19 Apr 2024 | 133.99 | 134.00 | 133.99 | 134.00 | 134.00 | 12 |
| 18 Apr 2024 | 137.80 | 137.80 | 136.39 | 136.39 | 136.39 | 387 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 138.20 | 138.20 | 138.20 | 138.20 | 138.20 | 139 |
| 15 Apr 2024 | 140.20 | 140.20 | 140.20 | 140.20 | 140.20 | 3 |
| 12 Apr 2024 | 141.21 | 141.21 | 141.21 | 141.21 | 141.21 | 30 |
| 11 Apr 2024 | 139.40 | 143.00 | 139.40 | 141.73 | 141.73 | 543 |
| 10 Apr 2024 | 143.40 | 143.40 | 140.12 | 140.12 | 140.12 | 227 |
| 09 Apr 2024 | 142.79 | 142.80 | 142.79 | 142.80 | 142.80 | 40 |
| 08 Apr 2024 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 62 |
| 05 Apr 2024 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | 2 |
| 04 Apr 2024 | 152.20 | 152.20 | 150.80 | 150.80 | 150.80 | 16 |
| 03 Apr 2024 | 149.41 | 149.41 | 149.20 | 149.20 | 149.20 | 139 |
| 02 Apr 2024 | 147.80 | 147.80 | 147.80 | 147.80 | 147.80 | 95 |
| 28 Mar 2024 | 143.50 | 143.50 | 143.50 | 143.50 | 143.50 | 4 |
| 27 Mar 2024 | 144.00 | 144.00 | 143.00 | 143.00 | 143.00 | 5 |
| 26 Mar 2024 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | 1 |
| 25 Mar 2024 | 143.51 | 144.47 | 143.50 | 144.47 | 144.47 | 324 |
| 22 Mar 2024 | 145.50 | 145.50 | 145.50 | 145.50 | 145.50 | 68 |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | 139.99 | 139.99 | 139.99 | 139.99 | 139.99 | 229 |
| 19 Mar 2024 | 139.50 | 139.50 | 139.49 | 139.49 | 139.49 | 228 |
| 18 Mar 2024 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 182 |
| 15 Mar 2024 | 136.50 | 137.51 | 136.50 | 137.51 | 137.51 | 250 |
| 14 Mar 2024 | 136.00 | 136.00 | 135.00 | 135.00 | 135.00 | 314 |
| 13 Mar 2024 | 136.00 | 137.50 | 136.00 | 137.49 | 137.49 | 368 |
| 12 Mar 2024 | 135.50 | 135.50 | 135.00 | 135.00 | 135.00 | 186 |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | 141.50 | 141.50 | 141.50 | 141.50 | 141.50 | 2 |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | 142.00 | 142.50 | 141.00 | 141.00 | 141.00 | 60 |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 6 |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | 140.50 | 140.50 | 140.50 | 140.50 | 140.50 | 2 |
| 26 Feb 2024 | 140.50 | 140.50 | 140.50 | 140.50 | 140.50 | 20 |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | 140.44 | 140.50 | 140.44 | 140.50 | 140.50 | 61 |
| 20 Feb 2024 | 140.04 | 140.04 | 140.01 | 140.01 | 140.01 | 147 |
| 19 Feb 2024 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 62 |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | 133.99 | 133.99 | 133.99 | 133.99 | 133.99 | 7 |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | 133.50 | 133.50 | 133.50 | 133.50 | 133.50 | 72 |
| 09 Feb 2024 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | 67 |
| 08 Feb 2024 | 131.49 | 131.49 | 131.49 | 131.49 | 131.49 | 7 |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | 123.49 | 123.49 | 123.49 | 123.49 | 123.49 | 1 |
| 29 Jan 2024 | 122.47 | 122.47 | 122.47 | 122.47 | 122.47 | 97 |
| 26 Jan 2024 | 120.49 | 120.49 | 120.49 | 120.49 | 120.49 | 332 |
| 25 Jan 2024 | 122.01 | 122.01 | 122.01 | 122.01 | 122.01 | 45 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | - | - | - | - | - | - |
| 19 Jan 2024 | 117.00 | 117.50 | 117.00 | 117.49 | 117.49 | 998 |
| 18 Jan 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 56 |
| 17 Jan 2024 | 119.50 | 119.50 | 119.50 | 119.50 | 119.50 | 79 |
| 16 Jan 2024 | 122.00 | 122.00 | 121.00 | 121.50 | 121.50 | 104 |
| 15 Jan 2024 | 120.50 | 120.50 | 120.50 | 120.50 | 120.50 | 37 |
| 12 Jan 2024 | 121.01 | 121.01 | 121.01 | 121.01 | 121.01 | 214 |
| 11 Jan 2024 | 121.50 | 121.50 | 120.50 | 120.50 | 120.50 | 91 |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | - | - | - | - | - | - |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | 127.00 | 127.00 | 122.50 | 123.01 | 123.01 | 415 |
| 04 Jan 2024 | 127.00 | 128.00 | 127.00 | 128.00 | 128.00 | 53 |
| 03 Jan 2024 | 124.00 | 125.01 | 124.00 | 125.01 | 125.01 | 254 |
| 02 Jan 2024 | 126.00 | 126.50 | 126.00 | 126.49 | 126.49 | 540 |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | 122.99 | 122.99 | 122.99 | 122.99 | 122.99 | 46 |
| 27 Dec 2023 | 124.51 | 124.51 | 124.51 | 124.51 | 124.51 | 18 |
| 22 Dec 2023 | 125.00 | 125.00 | 123.50 | 123.50 | 123.50 | 1,007 |
| 21 Dec 2023 | 123.51 | 123.51 | 123.51 | 123.51 | 123.51 | 45 |
| 20 Dec 2023 | 125.01 | 125.01 | 125.01 | 125.01 | 125.01 | 67 |
| 19 Dec 2023 | - | - | - | - | - | - |
| 18 Dec 2023 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 242 |
| 15 Dec 2023 | 124.00 | 125.01 | 124.00 | 125.01 | 125.01 | 305 |
| 14 Dec 2023 | 122.49 | 122.49 | 122.49 | 122.49 | 122.49 | 40 |
| 13 Dec 2023 | - | - | - | - | - | - |
| 12 Dec 2023 | 121.00 | 121.00 | 119.50 | 119.50 | 119.50 | 72 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.