Trelleborg AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-26	267.62	267.62	261.60	264.50	248.83	341,157
2023-06-23	266.45	266.45	266.45	266.45	250.67	0
2023-06-22	272.00	272.00	265.00	266.45	250.67	206,641
2023-06-21	280.00	280.00	273.80	274.20	257.96	403,736
2023-06-20	287.25	287.40	279.70	281.45	264.78	259,827
2023-06-19	287.75	290.30	287.20	287.75	270.71	55,105
2023-06-16	285.50	290.80	284.90	290.00	272.82	124,211
2023-06-15	290.35	290.40	284.10	284.40	267.55	613,778
2023-06-14	290.50	291.40	289.00	290.50	273.29	59,314
2023-06-13	290.55	291.30	286.90	289.75	272.59	85,955
2023-06-12	289.75	291.70	289.10	289.75	272.59	57,720
2023-06-09	288.70	290.60	287.60	288.70	271.60	70,578
2023-06-08	284.10	289.70	283.00	287.15	270.14	114,392
2023-06-07	283.40	286.10	282.51	283.20	266.42	55,154
2023-06-06	284.65	284.65	284.65	284.65	267.79	0
2023-06-05	282.00	288.60	281.90	284.65	267.79	200,492
2023-06-02	273.50	281.50	272.70	279.00	262.47	160,443
2023-06-01	271.10	271.40	268.60	271.25	255.18	44,645
2023-05-31	271.25	271.90	268.50	269.70	253.72	39,099
2023-05-30	273.25	276.20	272.60	276.10	259.75	491,117
2023-05-26	271.25	274.70	269.90	274.30	258.05	759,651
2023-05-25	273.60	273.60	267.10	270.65	254.62	97,395
2023-05-24	277.95	279.90	272.90	274.90	258.62	103,590
2023-05-23	262.75	282.00	262.20	279.40	262.85	721,263
2023-05-22	260.00	264.10	259.40	262.70	247.14	1,383,859
2023-05-19	259.60	262.45	259.10	262.45	246.90	2,109,875
2023-05-18	258.30	258.30	258.30	258.30	243.00	0
2023-05-17	258.20	259.00	256.80	258.30	243.00	34,729
2023-05-16	261.00	261.00	257.30	258.30	243.00	20,455
2023-05-15	262.00	264.00	259.60	262.00	246.48	67,567
2023-05-12	261.40	261.40	258.10	259.70	244.32	128,355
2023-05-11	262.85	265.00	259.70	262.05	246.53	214,662
2023-05-10	262.60	267.90	262.60	263.30	247.70	111,319
2023-05-09	260.15	261.70	257.80	260.15	244.74	237,960
2023-05-05	256.90	258.60	256.10	256.50	241.31	4,306,544
2023-05-04	254.80	256.60	254.20	255.60	240.46	132,727
2023-05-03	254.50	258.00	253.20	256.45	241.26	2,403,615
2023-05-02	257.20	259.60	253.70	256.75	241.54	967,706
2023-04-28	264.45	265.20	254.70	258.40	243.09	148,446
2023-04-27	279.40	283.60	262.89	267.55	246.06	285,354
2023-04-26	283.65	284.63	279.10	280.65	258.10	165,568
2023-04-25	286.60	287.10	282.60	283.45	260.68	232,220
2023-04-24	285.20	286.70	283.20	285.20	262.29	153,578
2023-04-21	287.75	289.70	284.00	285.90	262.93	88,148
2023-04-20	287.05	289.40	286.20	287.50	264.40	119,028
2023-04-19	288.40	288.90	285.90	288.40	265.23	2,072,270
2023-04-18	287.00	290.20	287.00	289.95	266.66	171,665
2023-04-17	285.95	287.70	283.80	286.45	263.44	765,309
2023-04-14	283.70	287.20	283.70	284.25	261.42	106,636
2023-04-13	284.65	287.00	281.30	281.50	258.89	195,318
2023-04-12	289.25	290.00	283.00	283.30	260.54	99,469
2023-04-11	289.40	292.00	286.00	287.15	264.08	456,976
2023-04-06	289.90	293.75	280.30	293.75	270.15	165,187
2023-04-05	293.75	294.90	291.40	293.75	270.15	232,546
2023-04-04	293.65	298.70	293.65	293.65	270.06	211,473
2023-04-03	294.50	294.70	290.00	294.35	270.70	235,301
2023-03-31	292.60	298.30	291.60	296.20	272.41	256,554
2023-03-30	287.70	293.60	287.70	291.35	267.95	387,224
2023-03-29	276.05	287.00	276.00	285.65	262.70	170,205
2023-03-28	268.85	276.10	268.50	276.05	253.87	173,556

← NewerPage 15 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.