Trelleborg AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-12	331.15	332.00	327.25	327.25	307.87	97,067
2023-12-11	327.30	332.60	326.00	330.00	310.45	114,474
2023-12-08	332.80	332.80	324.70	328.60	309.14	173,368
2023-12-07	336.75	337.80	334.90	336.75	316.80	35,613
2023-12-06	329.75	337.90	327.50	336.55	316.61	138,143
2023-12-05	326.50	329.50	326.50	327.50	308.10	119,228
2023-12-04	327.25	328.30	326.10	327.25	307.87	43,061
2023-12-01	326.85	329.50	326.10	326.10	306.78	57,645
2023-11-30	328.00	329.90	324.70	328.00	308.57	115,708
2023-11-29	324.70	327.90	324.60	327.65	308.24	53,182
2023-11-28	320.05	325.70	319.99	323.25	304.10	102,176
2023-11-27	320.40	324.50	320.40	321.30	302.27	69,967
2023-11-24	319.45	321.30	319.20	319.45	300.53	71,038
2023-11-23	319.45	320.80	317.90	319.45	300.53	66,512
2023-11-22	314.65	319.00	313.90	318.05	299.21	56,583
2023-11-21	315.80	320.80	312.80	312.85	294.32	53,620
2023-11-20	314.70	317.10	314.20	315.05	296.39	296,331
2023-11-17	312.40	316.60	312.40	316.60	297.85	43,978
2023-11-16	313.75	315.90	310.30	313.05	294.51	643,040
2023-11-15	311.10	317.30	309.70	314.20	295.59	540,241
2023-11-14	298.80	311.22	298.80	309.90	291.54	72,767
2023-11-13	298.20	298.70	296.00	296.95	279.36	549,962
2023-11-10	294.65	294.80	290.70	291.05	273.81	45,914
2023-11-09	287.75	295.50	287.10	293.15	275.79	86,327
2023-11-08	284.85	289.60	284.10	288.85	271.74	162,389
2023-11-07	286.40	289.00	284.60	286.95	269.95	96,146
2023-11-06	291.50	293.40	287.40	288.30	271.22	414,610
2023-11-03	290.85	292.60	288.60	289.30	272.16	55,809
2023-11-02	285.51	292.10	285.51	289.30	272.16	64,428
2023-11-01	281.90	285.50	281.40	281.60	264.92	54,964
2023-10-31	276.70	282.00	276.70	281.10	264.45	97,011
2023-10-30	272.50	276.90	271.90	274.15	257.91	44,625
2023-10-27	269.35	272.60	268.50	271.30	255.23	74,216
2023-10-26	259.45	269.30	259.00	267.60	251.75	143,816
2023-10-25	267.10	267.80	262.70	265.35	249.63	379,686
2023-10-24	265.20	268.00	263.30	266.00	250.24	139,434
2023-10-23	265.45	266.50	260.10	264.40	248.74	111,726
2023-10-20	268.05	268.50	263.90	265.30	249.58	52,635
2023-10-19	270.80	274.00	269.00	274.00	257.77	28,364
2023-10-18	277.60	278.50	272.00	274.00	257.77	385,550
2023-10-17	278.70	280.10	276.60	278.25	261.77	46,051
2023-10-16	281.40	281.90	278.90	281.30	264.64	100,334
2023-10-13	283.55	285.00	280.20	281.40	264.73	46,538
2023-10-12	284.55	287.50	284.00	286.85	269.86	137,685
2023-10-11	281.05	284.90	281.00	284.05	267.22	478,829
2023-10-10	280.60	285.70	279.60	280.70	264.07	61,055
2023-10-09	276.45	279.80	274.98	277.15	260.73	78,025
2023-10-06	275.30	281.10	275.30	276.05	259.70	254,312
2023-10-05	272.00	276.80	272.00	274.65	258.38	166,573
2023-10-04	270.70	274.80	269.30	271.10	255.04	121,715
2023-10-03	268.60	273.70	267.90	271.85	255.75	123,025
2023-10-02	271.80	274.70	270.40	271.40	255.32	131,454
2023-09-29	268.90	274.00	268.60	272.20	256.08	45,492
2023-09-28	264.50	268.40	263.90	267.75	251.89	250,678
2023-09-27	263.10	266.80	261.80	265.70	249.96	37,403
2023-09-26	266.65	266.80	263.70	265.70	249.96	14,489
2023-09-25	267.45	268.80	263.50	265.30	249.58	46,098
2023-09-22	273.80	273.80	267.60	267.70	251.84	40,867
2023-09-21	277.55	277.60	274.60	277.20	260.78	61,111
2023-09-20	276.35	279.00	275.50	277.50	261.06	678,669

← NewerPage 13 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.