Trelleborg AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-30	243.70	245.00	240.80	243.35	223.80	25,470
2022-12-29	243.00	245.60	242.80	245.05	225.36	30,303
2022-12-28	247.75	248.30	243.60	244.90	225.23	46,606
2022-12-23	247.90	248.30	246.00	247.30	227.43	101,723
2022-12-22	249.80	252.00	246.60	247.10	227.25	67,463
2022-12-21	248.45	249.10	244.60	247.80	227.89	74,204
2022-12-20	246.80	250.00	246.30	246.80	226.97	102,652
2022-12-19	248.20	250.75	247.90	250.75	230.61	48,520
2022-12-16	249.25	249.60	245.90	246.25	226.47	184,329
2022-12-15	253.00	253.00	247.60	248.00	228.08	155,586
2022-12-14	254.85	256.70	249.50	254.45	234.01	96,032
2022-12-13	249.05	257.50	245.10	254.40	233.96	218,953
2022-12-12	255.20	255.20	251.20	252.20	231.94	136,828
2022-12-09	255.70	258.20	255.40	256.00	235.43	35,735
2022-12-08	256.65	257.30	253.80	254.45	234.01	27,416
2022-12-07	258.25	258.50	255.65	255.65	235.11	42,955
2022-12-06	261.20	263.90	258.50	258.80	238.01	165,793
2022-12-05	259.30	262.50	257.80	261.15	240.17	328,441
2022-12-02	255.25	259.30	255.00	257.75	237.04	106,218
2022-12-01	257.05	257.90	251.70	257.05	236.40	20,566
2022-11-30	255.70	258.40	253.25	253.25	232.91	147,652
2022-11-29	253.35	256.60	253.20	254.40	233.96	91,009
2022-11-28	255.65	257.60	252.90	255.25	234.75	91,468
2022-11-25	254.60	257.70	252.50	257.55	236.86	11,858
2022-11-24	255.45	258.20	255.00	255.10	234.61	34,064
2022-11-23	254.65	257.50	254.10	254.85	234.38	69,597
2022-11-22	247.10	254.70	246.60	254.65	234.19	49,682
2022-11-21	244.80	247.50	243.60	247.20	227.34	13,649
2022-11-18	241.95	246.10	241.50	244.35	224.72	119,443
2022-11-17	241.25	244.60	238.30	239.30	220.08	22,055
2022-11-16	246.10	248.00	239.90	241.80	222.38	139,496
2022-11-15	245.75	246.95	243.30	246.15	226.38	15,697
2022-11-14	253.80	254.70	243.30	245.40	225.69	284,926
2022-11-11	257.45	258.70	250.80	252.85	232.54	96,348
2022-11-10	251.60	258.80	251.60	257.35	236.68	272,114
2022-11-09	253.65	254.50	250.10	250.75	230.61	58,407
2022-11-08	250.00	255.50	249.50	254.55	234.10	229,764
2022-11-07	241.60	252.60	241.60	251.20	231.02	128,179
2022-11-04	241.05	243.90	240.00	240.05	220.77	126,377
2022-11-03	240.25	240.90	235.90	240.05	220.77	604,121
2022-11-02	244.40	245.20	241.70	245.10	225.41	190,349
2022-11-01	244.75	247.80	242.90	244.50	224.86	165,956
2022-10-31	244.60	245.00	241.80	242.80	223.30	126,084
2022-10-28	241.75	245.30	239.80	244.30	224.67	113,274
2022-10-27	236.75	245.80	236.10	242.10	222.65	366,041
2022-10-26	229.70	238.50	228.60	236.40	217.41	268,331
2022-10-25	234.35	236.30	230.50	235.65	216.72	99,646
2022-10-24	229.50	234.60	229.00	232.90	214.19	168,078
2022-10-21	225.25	227.60	224.60	225.55	207.43	126,143
2022-10-20	228.35	229.50	225.70	229.40	210.97	35,696
2022-10-19	233.70	233.70	227.40	228.20	209.87	190,424
2022-10-18	231.25	234.30	229.10	232.65	213.96	58,410
2022-10-17	221.40	230.50	221.40	230.50	211.98	80,056
2022-10-14	224.35	225.00	220.30	221.55	203.75	67,058
2022-10-13	215.55	223.30	214.80	222.05	204.21	127,413
2022-10-12	217.80	220.00	217.00	218.05	200.53	38,148
2022-10-11	215.10	218.40	214.30	216.25	198.88	20,366
2022-10-10	216.05	220.30	215.60	216.45	199.06	9,471
2022-10-07	219.45	221.30	216.00	217.10	199.66	114,052
2022-10-06	222.80	223.50	220.10	222.90	204.99	124,109

← NewerPage 17 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.