Trelleborg AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-27	259.50	265.60	258.50	263.20	242.06	573,422
2023-03-24	258.15	258.30	255.00	256.35	235.76	109,377
2023-03-23	258.90	260.80	255.90	258.70	237.92	280,184
2023-03-22	260.40	260.70	256.70	257.45	236.77	461,730
2023-03-21	258.40	262.50	257.50	262.00	240.95	64,850
2023-03-20	244.80	257.40	242.40	255.10	234.61	183,236
2023-03-17	255.00	255.00	246.10	246.65	226.84	53,083
2023-03-16	254.10	254.40	246.40	252.90	232.58	157,093
2023-03-15	258.35	259.40	248.89	258.35	237.60	170,556
2023-03-14	255.35	262.50	254.00	262.45	241.37	105,130
2023-03-13	262.80	262.80	252.10	254.75	234.29	823,006
2023-03-10	262.70	265.00	260.50	262.25	241.18	106,720
2023-03-09	266.35	270.00	266.00	268.75	247.16	94,609
2023-03-08	269.15	272.20	266.70	269.20	247.57	169,479
2023-03-07	274.25	275.10	269.70	271.50	249.69	72,521
2023-03-06	275.25	275.60	273.60	275.20	253.09	25,014
2023-03-03	271.40	274.90	271.40	274.20	252.17	22,449
2023-03-02	272.15	273.30	269.30	271.45	249.64	98,076
2023-03-01	271.70	276.00	271.70	274.70	252.63	98,654
2023-02-28	269.15	272.80	268.80	272.00	250.15	124,022
2023-02-27	271.45	272.50	269.80	270.90	249.14	209,926
2023-02-24	269.60	274.60	268.70	268.85	247.25	143,570
2023-02-23	268.65	269.80	265.30	268.35	246.79	120,051
2023-02-22	263.75	269.10	260.20	268.80	247.21	146,669
2023-02-21	263.05	266.90	262.50	266.90	245.46	133,553
2023-02-20	265.90	266.90	264.10	266.75	245.32	69,242
2023-02-17	262.40	266.20	262.40	263.05	241.92	147,818
2023-02-16	265.30	266.00	262.15	262.15	241.09	66,660
2023-02-15	258.85	264.30	258.50	264.00	242.79	28,468
2023-02-14	260.50	263.00	258.90	261.35	240.36	70,967
2023-02-13	257.10	261.40	257.10	260.40	239.48	37,308
2023-02-10	258.35	259.80	255.00	255.95	235.39	483,840
2023-02-09	261.65	263.00	260.10	262.55	241.46	53,769
2023-02-08	260.70	260.70	255.90	259.85	238.98	79,221
2023-02-07	256.95	259.40	256.70	258.75	237.96	47,697
2023-02-06	258.30	259.10	255.40	256.35	235.76	52,893
2023-02-03	260.75	261.80	256.50	258.85	238.06	30,715
2023-02-02	262.50	263.35	258.70	261.65	240.63	136,192
2023-02-01	261.05	263.00	260.20	260.30	239.39	187,567
2023-01-31	261.38	261.38	255.30	258.75	237.96	96,733
2023-01-30	266.80	268.80	264.00	268.75	247.16	51,964
2023-01-27	257.30	268.00	255.50	265.50	244.17	325,559
2023-01-26	259.65	259.70	254.50	256.20	235.62	84,848
2023-01-25	260.90	262.90	257.40	258.35	237.60	41,715
2023-01-24	263.00	263.60	260.70	260.80	239.85	70,571
2023-01-23	260.90	263.60	260.80	263.55	242.38	72,627
2023-01-20	257.25	260.90	255.80	260.80	239.85	168,619
2023-01-19	254.50	256.10	252.40	254.40	233.96	82,788
2023-01-18	255.05	260.50	254.90	258.10	237.37	250,027
2023-01-17	253.00	256.50	252.80	256.10	235.53	170,501
2023-01-16	256.80	256.80	251.40	252.05	231.80	168,248
2023-01-13	253.00	258.50	253.00	256.85	236.22	38,887
2023-01-12	247.75	255.10	247.20	253.00	232.68	212,023
2023-01-11	248.65	249.60	247.20	249.15	229.14	683,956
2023-01-10	249.10	249.10	245.20	247.85	227.94	47,155
2023-01-09	249.00	254.00	248.40	251.50	231.30	132,096
2023-01-06	246.70	246.70	246.70	246.70	226.88	0
2023-01-05	245.20	249.00	245.00	246.70	226.88	30,973
2023-01-04	246.90	248.40	244.90	246.70	226.88	43,654
2023-01-03	246.40	248.20	243.65	243.65	224.08	61,859

← NewerPage 16 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.