Trelleborg AB ser. B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 398.60 | 402.00 | 398.60 | 398.60 | 381.66 | 17,360 |
| 2024-08-29 | 392.80 | 398.20 | 392.80 | 395.10 | 378.31 | 3,306 |
| 2024-08-28 | 390.80 | 395.50 | 390.60 | 395.50 | 378.69 | 10,311 |
| 2024-08-27 | 393.70 | 394.60 | 391.00 | 393.70 | 376.97 | 5,984 |
| 2024-08-23 | 390.60 | 397.00 | 390.60 | 395.40 | 378.60 | 18,858 |
| 2024-08-22 | 386.80 | 392.20 | 386.80 | 390.40 | 373.81 | 17,344 |
| 2024-08-21 | 386.50 | 389.00 | 386.50 | 386.50 | 370.08 | 1,760,736 |
| 2024-08-20 | 389.40 | 391.40 | 387.00 | 388.60 | 372.09 | 10,427 |
| 2024-08-19 | 385.70 | 389.00 | 385.00 | 385.70 | 369.31 | 7,003 |
| 2024-08-16 | 387.80 | 388.20 | 383.00 | 386.90 | 370.46 | 149,228 |
| 2024-08-15 | 383.60 | 386.00 | 381.20 | 383.20 | 366.92 | 9,372 |
| 2024-08-14 | 376.70 | 383.00 | 376.00 | 381.30 | 365.10 | 214,104 |
| 2024-08-13 | 379.50 | 381.00 | 373.60 | 376.20 | 360.21 | 17,266 |
| 2024-08-12 | 379.70 | 380.20 | 376.20 | 380.10 | 363.95 | 98,444 |
| 2024-08-09 | 377.70 | 381.60 | 375.80 | 377.60 | 361.56 | 21,042 |
| 2024-08-08 | 371.60 | 377.40 | 370.80 | 375.70 | 359.74 | 25,316 |
| 2024-08-07 | 369.80 | 379.40 | 369.80 | 378.70 | 362.61 | 13,990 |
| 2024-08-06 | 369.90 | 371.80 | 364.60 | 367.50 | 351.88 | 48,402 |
| 2024-08-05 | 359.10 | 369.00 | 354.60 | 364.40 | 348.92 | 21,840 |
| 2024-08-02 | 381.00 | 381.80 | 371.80 | 375.40 | 359.45 | 536,361 |
| 2024-08-01 | 397.00 | 397.40 | 384.20 | 385.90 | 369.50 | 1,494,579 |
| 2024-07-31 | 398.90 | 402.60 | 396.95 | 399.70 | 382.72 | 4,897 |
| 2024-07-30 | 394.70 | 398.20 | 394.00 | 395.60 | 378.79 | 92,505 |
| 2024-07-29 | 394.90 | 398.40 | 393.40 | 398.30 | 381.38 | 9,965 |
| 2024-07-26 | 389.00 | 394.80 | 389.00 | 393.50 | 376.78 | 6,976 |
| 2024-07-25 | 386.70 | 390.00 | 382.60 | 386.70 | 370.27 | 7,987 |
| 2024-07-24 | 390.90 | 393.40 | 387.40 | 393.30 | 376.59 | 196,416 |
| 2024-07-23 | 397.20 | 397.20 | 390.80 | 391.10 | 374.48 | 307,281 |
| 2024-07-22 | 399.90 | 401.20 | 396.60 | 400.90 | 383.87 | 222,833 |
| 2024-07-19 | 399.60 | 416.00 | 397.00 | 399.30 | 382.33 | 67,639 |
| 2024-07-18 | 406.20 | 429.60 | 402.60 | 420.40 | 402.54 | 39,721 |
| 2024-07-17 | 405.30 | 407.00 | 400.40 | 407.00 | 389.71 | 284,063 |
| 2024-07-16 | 403.50 | 408.00 | 401.40 | 406.50 | 389.23 | 31,252 |
| 2024-07-15 | 409.50 | 411.60 | 403.60 | 406.50 | 389.23 | 20,801 |
| 2024-07-12 | 405.60 | 413.60 | 403.00 | 412.20 | 394.69 | 9,115 |
| 2024-07-11 | 407.40 | 407.40 | 402.80 | 403.50 | 386.35 | 192,443 |
| 2024-07-10 | 407.30 | 409.20 | 404.00 | 407.30 | 389.99 | 18,049 |
| 2024-07-09 | 417.60 | 417.60 | 408.20 | 409.40 | 392.00 | 17,854 |
| 2024-07-08 | 426.30 | 426.60 | 418.60 | 422.20 | 404.26 | 99,818 |
| 2024-07-05 | 433.60 | 435.40 | 426.00 | 429.00 | 410.77 | 8,804 |
| 2024-07-04 | 429.80 | 433.00 | 428.00 | 429.80 | 411.54 | 9,721 |
| 2024-07-03 | 425.10 | 430.20 | 422.60 | 429.90 | 411.63 | 18,515 |
| 2024-07-02 | 420.50 | 422.80 | 415.40 | 420.40 | 402.54 | 30,017 |
| 2024-07-01 | 417.50 | 422.00 | 411.20 | 420.90 | 403.02 | 141,829 |
| 2024-06-28 | 414.40 | 414.40 | 408.00 | 411.00 | 393.54 | 8,000 |
| 2024-06-27 | 405.20 | 414.00 | 405.20 | 412.70 | 395.16 | 35,732 |
| 2024-06-26 | 404.30 | 408.60 | 401.40 | 404.00 | 386.83 | 9,589 |
| 2024-06-25 | 416.60 | 416.60 | 402.00 | 402.00 | 384.92 | 35,122 |
| 2024-06-24 | 411.80 | 421.00 | 411.80 | 419.80 | 401.96 | 1,048,095 |
| 2024-06-21 | 411.70 | 411.70 | 411.70 | 411.70 | 394.21 | 0 |
| 2024-06-20 | 411.70 | 414.60 | 409.60 | 411.70 | 394.21 | 64,491 |
| 2024-06-19 | 412.60 | 412.60 | 408.60 | 409.40 | 392.00 | 12,369 |
| 2024-06-18 | 410.60 | 413.40 | 408.40 | 411.10 | 393.63 | 30,768 |
| 2024-06-17 | 404.90 | 408.20 | 403.80 | 404.90 | 387.70 | 163,432 |
| 2024-06-14 | 411.80 | 411.80 | 400.40 | 401.30 | 384.25 | 23,145 |
| 2024-06-13 | 427.60 | 428.20 | 412.00 | 413.80 | 396.22 | 26,259 |
| 2024-06-12 | 419.40 | 428.20 | 418.60 | 424.40 | 406.37 | 271,552 |
| 2024-06-11 | 420.60 | 424.40 | 415.60 | 418.10 | 400.33 | 45,664 |
| 2024-06-10 | 415.80 | 420.60 | 415.80 | 417.10 | 399.38 | 18,564 |
| 2024-06-07 | 417.80 | 420.20 | 415.00 | 415.40 | 397.75 | 29,178 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-24 | 8.0000 SEK |
| 2025-04-25 | 7.5000 SEK |
| 2024-04-25 | 6.7500 SEK |
| 2023-04-28 | 6.0000 SEK |
| 2022-04-28 | 5.5000 SEK |
| 2021-04-23 | 5.0000 SEK |
| 2019-03-28 | 4.7500 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.