Trelleborg AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-19	281.85	283.90	276.90	279.10	262.57	145,953
2023-09-18	278.90	282.90	278.00	281.70	265.01	19,760
2023-09-15	278.20	284.00	278.20	279.50	262.94	50,664
2023-09-14	274.90	277.55	274.00	277.55	261.11	27,694
2023-09-13	275.30	276.10	272.20	274.15	257.91	67,332
2023-09-12	278.65	279.93	275.60	277.15	260.73	31,886
2023-09-11	274.70	279.80	274.70	279.00	262.47	88,508
2023-09-08	275.90	278.50	273.70	274.50	258.24	69,646
2023-09-07	276.10	278.80	274.70	275.90	259.56	60,958
2023-09-06	275.70	278.00	274.80	276.75	260.36	36,110
2023-09-05	274.50	277.05	274.20	275.30	258.99	276,586
2023-09-04	275.75	276.50	274.30	276.05	259.70	146,454
2023-09-01	277.25	277.90	275.40	276.05	259.70	47,803
2023-08-31	280.45	281.80	277.60	279.00	262.47	230,354
2023-08-30	278.30	280.90	278.10	280.65	264.03	28,217
2023-08-29	277.35	278.00	276.00	277.80	261.34	47,226
2023-08-25	268.05	272.90	268.00	270.55	254.52	133,453
2023-08-24	272.15	273.60	269.60	271.10	255.04	10,296
2023-08-23	270.80	271.40	269.00	269.70	253.72	67,127
2023-08-22	269.50	272.30	269.50	270.95	254.90	53,187
2023-08-21	269.90	273.39	268.50	269.80	253.82	101,102
2023-08-18	268.10	270.69	268.10	270.45	254.43	27,384
2023-08-17	272.45	272.90	270.20	271.15	255.09	42,850
2023-08-16	273.70	276.00	273.40	273.40	257.21	36,738
2023-08-15	274.35	275.60	271.90	275.20	258.90	40,287
2023-08-14	273.20	276.60	273.20	273.30	257.11	31,552
2023-08-11	276.05	276.80	272.00	274.50	258.24	64,123
2023-08-10	277.50	277.50	277.50	277.50	261.06	45,114
2023-08-09	277.75	280.50	276.70	279.20	262.66	306,828
2023-08-08	275.75	278.70	275.60	276.00	259.65	65,051
2023-08-07	274.50	277.70	273.50	277.70	261.25	68,427
2023-08-04	275.95	276.10	274.00	274.85	258.57	55,073
2023-08-03	276.30	276.70	272.90	273.35	257.16	46,354
2023-08-02	276.45	277.90	275.08	276.95	260.54	30,656
2023-08-01	279.65	281.80	279.00	281.25	264.59	52,126
2023-07-31	278.90	280.81	278.01	279.00	262.47	39,815
2023-07-28	279.80	279.80	275.60	278.70	262.19	457,926
2023-07-27	277.00	280.99	276.50	278.45	261.96	54,366
2023-07-26	276.55	277.80	272.00	275.25	258.95	120,541
2023-07-25	273.05	278.60	270.70	278.25	261.77	76,093
2023-07-24	268.50	272.30	268.50	269.75	253.77	76,333
2023-07-21	262.25	269.90	261.90	269.90	253.91	139,700
2023-07-20	255.25	263.50	254.00	262.90	247.33	208,080
2023-07-19	262.00	262.00	252.30	257.55	242.29	60,706
2023-07-18	257.40	261.50	257.40	259.65	244.27	25,586
2023-07-17	255.10	257.74	255.10	257.60	242.34	374,891
2023-07-14	258.20	259.90	255.60	258.20	242.91	928,582
2023-07-13	262.15	263.70	258.40	259.20	243.85	225,170
2023-07-12	258.10	262.10	257.70	261.00	245.54	628,379
2023-07-11	255.10	257.80	255.10	257.50	242.25	39,531
2023-07-10	253.25	254.00	252.20	253.25	238.25	35,580
2023-07-07	251.50	255.50	250.50	254.25	239.19	200,998
2023-07-06	254.45	255.10	250.80	251.55	236.65	87,589
2023-07-05	259.15	259.30	256.10	258.40	243.09	342,955
2023-07-04	265.00	265.00	258.80	259.70	244.32	894,009
2023-07-03	263.00	265.10	262.40	263.00	247.42	285,202
2023-06-30	271.70	273.50	253.70	259.90	244.50	307,199
2023-06-29	269.85	271.90	268.30	269.85	253.87	148,654
2023-06-28	269.55	273.50	269.00	272.80	256.64	123,306
2023-06-27	266.65	268.83	264.40	266.65	250.85	475,826

← NewerPage 14 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.