Trelleborg AB ser. B historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-06	413.40	413.40	413.40	413.40	395.83	0
2024-06-05	411.10	414.60	410.60	413.40	395.83	1,039,537
2024-06-04	410.80	410.80	406.40	408.70	391.33	30,068
2024-06-03	415.10	415.60	411.20	412.80	395.26	85,121
2024-05-31	411.30	412.20	406.60	410.90	393.44	442,097
2024-05-30	410.90	415.20	406.80	410.70	393.25	25,198
2024-05-29	415.70	418.40	410.20	413.20	395.64	14,787
2024-05-28	420.00	421.20	414.80	415.40	397.75	23,747
2024-05-24	418.90	425.00	418.40	420.80	402.92	18,571
2024-05-23	420.20	428.20	420.20	423.00	405.03	43,705
2024-05-22	422.70	425.40	418.80	421.10	403.21	33,568
2024-05-21	419.60	423.40	419.60	419.70	401.87	28,510
2024-05-20	417.80	421.80	417.80	419.50	401.67	12,764
2024-05-17	412.40	415.60	410.40	413.50	395.93	36,684
2024-05-16	411.30	414.20	409.60	411.70	394.21	35,005
2024-05-15	414.20	414.20	409.40	410.40	392.96	10,806
2024-05-14	410.90	413.60	408.20	409.20	391.81	10,337
2024-05-13	410.50	410.70	407.60	410.70	393.25	34,193
2024-05-10	407.20	412.20	406.40	410.80	393.34	10,505
2024-05-09	403.40	403.40	403.40	403.40	386.26	0
2024-05-08	402.70	407.80	402.60	403.40	386.26	66,571
2024-05-07	403.40	403.40	399.60	403.40	386.26	1,962,144
2024-05-03	391.50	396.60	390.40	396.10	379.27	2,136,398
2024-05-02	391.90	395.00	389.80	394.10	377.35	45,343
2024-05-01	393.30	393.30	393.30	393.30	376.59	0
2024-04-30	394.80	399.40	391.80	393.30	376.59	84,602
2024-04-29	392.20	398.40	392.20	393.30	376.59	42,159
2024-04-26	382.53	391.40	382.53	388.80	372.28	141,880
2024-04-25	382.50	390.40	377.20	380.50	364.33	186,523
2024-04-24	382.20	388.23	360.60	386.00	363.14	242,772
2024-04-23	368.50	378.81	367.00	375.30	353.07	127,014
2024-04-22	377.60	377.60	366.80	367.90	346.11	2,111,677
2024-04-19	377.50	378.40	374.60	378.00	355.61	82,063
2024-04-18	382.90	386.00	378.40	380.80	358.24	93,990
2024-04-17	375.40	386.00	374.60	382.20	359.56	31,380
2024-04-16	376.40	377.20	372.20	375.50	353.26	106,294
2024-04-15	379.00	384.80	379.00	384.10	361.35	34,661
2024-04-12	381.20	382.40	377.80	378.60	356.17	102,112
2024-04-11	380.60	381.40	375.20	375.80	353.54	90,058
2024-04-10	379.40	383.00	376.20	379.00	356.55	1,754,986
2024-04-09	386.40	386.80	377.60	380.60	358.06	91,831
2024-04-08	384.20	389.40	384.00	385.50	362.66	396,530
2024-04-05	374.00	384.00	374.00	381.50	358.90	115,161
2024-04-04	377.80	379.60	376.19	377.80	355.42	109,284
2024-04-03	380.00	380.00	376.00	376.10	353.82	98,202
2024-04-02	383.10	384.60	378.00	383.10	360.41	254,079
2024-03-28	384.75	388.90	382.90	386.35	363.46	25,074
2024-03-27	395.05	398.30	383.10	386.35	363.46	82,598
2024-03-26	393.70	395.96	391.70	393.70	370.38	301,534
2024-03-25	399.75	402.30	389.80	391.75	368.54	321,244
2024-03-22	402.35	404.60	399.70	402.40	378.56	510,635
2024-03-21	401.45	405.20	396.40	402.40	378.56	62,540
2024-03-20	398.65	403.80	396.20	398.40	374.80	37,529
2024-03-19	395.65	400.00	395.00	400.00	376.31	146,756
2024-03-18	398.25	399.60	395.00	398.25	374.66	680,231
2024-03-15	395.25	398.46	393.00	395.25	371.84	70,943
2024-03-14	390.50	396.60	388.00	394.50	371.13	123,395
2024-03-13	390.90	391.40	386.50	390.70	367.56	411,197
2024-03-12	383.75	390.93	382.50	388.05	365.06	123,198
2024-03-11	379.30	383.50	373.50	383.00	360.31	61,241

← NewerPage 11 of 22 · 1,265 trading daysOlder →

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.