Trelleborg AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-08	380.80	385.90	380.40	384.85	362.05	95,773
2024-03-07	380.35	383.50	376.90	380.35	357.82	61,506
2024-03-06	378.70	383.20	376.00	382.80	360.12	250,549
2024-03-05	379.15	381.50	375.60	379.15	356.69	171,221
2024-03-04	382.70	382.80	379.40	382.70	360.03	89,977
2024-03-01	377.75	383.50	377.50	381.75	359.14	390,227
2024-02-29	379.65	380.70	373.20	375.30	353.07	87,684
2024-02-28	376.45	380.40	375.90	380.40	357.87	318,186
2024-02-27	376.00	377.90	373.30	376.00	353.73	341,365
2024-02-26	373.55	376.40	373.50	373.55	351.42	828,924
2024-02-23	371.75	374.30	370.64	372.45	350.39	193,495
2024-02-22	373.00	375.30	370.10	373.00	350.91	113,923
2024-02-21	367.65	370.02	366.00	368.80	346.95	19,208
2024-02-20	366.50	368.30	364.20	367.10	345.35	325,093
2024-02-19	364.15	367.80	363.20	364.95	343.33	120,839
2024-02-16	367.95	368.50	364.90	365.85	344.18	437,702
2024-02-15	360.15	366.30	359.60	363.50	341.97	94,721
2024-02-14	350.70	359.80	350.70	359.80	338.49	56,066
2024-02-13	342.35	346.50	341.90	343.80	323.43	36,232
2024-02-12	340.70	342.70	340.10	340.80	320.61	32,330
2024-02-09	340.30	341.50	338.40	339.80	319.67	270,308
2024-02-08	338.20	341.30	334.80	339.20	319.11	95,770
2024-02-07	342.35	344.50	334.65	334.65	314.83	169,368
2024-02-06	333.75	342.40	332.60	340.10	319.95	53,200
2024-02-05	323.90	336.80	323.90	333.35	313.60	332,814
2024-02-02	328.65	332.70	318.20	325.40	306.12	89,124
2024-02-01	317.35	322.40	316.60	320.60	301.61	40,775
2024-01-31	315.80	319.80	315.80	318.85	299.96	83,341
2024-01-30	317.20	319.00	313.80	313.80	295.21	726,229
2024-01-29	317.50	317.50	314.00	315.55	296.86	65,647
2024-01-26	317.55	320.00	317.50	317.55	298.74	81,128
2024-01-25	315.90	318.72	315.90	317.45	298.65	37,914
2024-01-24	314.50	314.90	311.80	314.50	295.87	123,187
2024-01-23	313.15	314.30	309.90	313.15	294.60	101,305
2024-01-22	314.65	315.50	306.50	311.25	292.81	98,532
2024-01-19	319.35	319.40	311.90	312.60	294.08	43,962
2024-01-18	319.60	322.30	316.20	319.60	300.67	212,370
2024-01-17	325.10	325.10	317.10	317.70	298.88	268,908
2024-01-16	327.80	329.40	326.50	327.80	308.38	829,848
2024-01-15	335.50	336.80	327.60	328.45	308.99	71,996
2024-01-12	329.85	337.70	329.40	336.85	316.90	95,326
2024-01-11	332.00	332.00	325.70	328.80	309.32	83,640
2024-01-10	337.73	337.73	325.00	328.65	309.18	542,103
2024-01-09	341.60	341.60	336.80	338.30	318.26	488,931
2024-01-08	336.65	341.30	334.90	340.05	319.91	595,642
2024-01-05	335.20	337.50	334.50	334.50	314.69	92,690
2024-01-04	333.40	338.28	333.40	334.50	314.69	74,754
2024-01-03	338.00	338.70	330.20	330.85	311.25	53,162
2024-01-02	339.60	342.00	336.90	339.60	319.48	148,216
2023-12-29	337.35	340.30	336.90	337.70	317.70	37,691
2023-12-28	337.25	338.00	335.80	337.15	317.18	78,881
2023-12-27	336.90	340.10	335.20	336.20	316.29	102,274
2023-12-22	335.90	339.50	335.90	335.90	316.00	300,452
2023-12-21	335.10	336.47	332.80	335.10	315.25	35,233
2023-12-20	339.70	341.80	335.40	336.35	316.43	60,005
2023-12-19	337.65	340.30	337.65	337.65	317.65	54,470
2023-12-18	335.55	338.70	334.00	335.55	315.67	316,378
2023-12-15	336.05	341.90	336.05	336.05	316.14	65,491
2023-12-14	330.60	336.30	330.10	336.00	316.10	46,766
2023-12-13	329.80	331.20	325.90	326.20	306.88	67,857

← NewerPage 12 of 22 · 1,262 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.