Trelleborg AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-05	222.80	223.80	219.10	219.15	201.55	118,073
2022-10-04	218.45	224.00	217.70	222.70	204.81	21,581
2022-10-03	206.75	215.50	205.80	214.35	197.13	9,085
2022-09-30	205.05	209.90	204.70	208.65	191.89	85,419
2022-09-29	210.20	210.20	202.40	202.83	186.53	25,464
2022-09-28	205.45	209.10	201.10	208.45	191.70	84,578
2022-09-27	210.55	211.20	206.57	206.75	190.14	95,818
2022-09-26	207.80	211.20	207.00	208.30	191.57	246,933
2022-09-23	215.25	216.30	207.40	208.15	191.43	321,255
2022-09-22	215.05	218.00	214.10	215.25	197.96	69,295
2022-09-21	212.80	217.92	212.80	215.55	198.23	211,049
2022-09-20	218.20	219.70	213.45	213.45	196.30	193,806
2022-09-16	213.25	215.20	210.80	213.75	196.58	110,621
2022-09-15	215.60	218.30	215.00	215.15	197.87	24,452
2022-09-14	218.15	219.00	212.50	215.10	197.82	47,454
2022-09-13	225.00	225.00	219.70	221.20	203.43	104,389
2022-09-12	224.70	226.60	224.10	224.35	206.33	38,334
2022-09-09	219.70	224.50	219.70	223.80	205.82	46,604
2022-09-08	220.85	221.10	214.10	219.10	201.50	29,213
2022-09-07	220.00	220.00	217.40	219.75	202.10	19,321
2022-09-06	218.85	221.40	218.00	220.85	203.11	28,133
2022-09-05	219.60	220.20	216.20	219.95	202.28	17,755
2022-09-02	220.20	225.42	218.80	223.60	205.64	760,399
2022-09-01	219.75	220.30	216.60	216.60	199.20	34,701
2022-08-31	225.90	226.10	220.40	223.25	205.32	28,134
2022-08-30	227.55	228.42	223.10	224.75	206.70	50,936
2022-08-26	233.85	235.30	228.10	228.45	210.10	20,376
2022-08-25	234.90	234.90	230.60	233.55	214.79	46,405
2022-08-24	232.65	234.70	229.60	232.45	213.78	124,872
2022-08-23	230.95	233.50	230.70	233.15	214.42	20,391
2022-08-22	235.65	236.00	231.60	232.20	213.55	34,171
2022-08-19	239.66	239.66	236.60	237.80	218.70	14,969
2022-08-18	239.90	241.50	239.90	240.90	221.55	14,291
2022-08-17	244.55	245.90	238.40	240.75	221.41	25,445
2022-08-16	241.80	245.59	241.80	245.25	225.55	67,097
2022-08-15	240.50	242.00	239.80	240.90	221.55	19,154
2022-08-12	242.60	242.60	240.20	241.75	222.33	62,260
2022-08-11	243.75	244.80	240.80	242.45	222.97	54,769
2022-08-10	235.25	242.60	233.80	241.55	222.15	70,659
2022-08-09	236.90	237.70	233.20	235.15	216.26	94,785
2022-08-08	235.10	238.54	235.10	237.45	218.38	76,272
2022-08-05	236.95	237.40	232.80	234.65	215.80	85,740
2022-08-04	237.35	238.60	235.10	235.35	216.44	77,203
2022-08-03	234.15	237.30	232.40	235.55	216.63	149,407
2022-08-02	245.85	247.60	229.65	235.55	216.63	463,206
2022-08-01	247.60	249.00	245.80	247.80	227.89	149,987
2022-07-29	244.50	249.00	244.50	248.90	228.91	221,960
2022-07-28	236.00	243.90	236.00	241.75	222.33	151,158
2022-07-27	234.00	238.00	234.00	235.40	216.49	202,168
2022-07-26	239.52	239.52	232.40	233.70	214.93	424,727
2022-07-25	240.80	242.40	238.10	240.00	220.72	198,437
2022-07-22	233.30	239.70	233.20	238.20	219.06	166,524
2022-07-21	231.70	242.00	228.10	235.60	216.67	602,742
2022-07-20	234.85	237.00	232.85	233.05	214.33	242,360
2022-07-19	223.10	236.10	223.10	234.85	215.98	234,722
2022-07-18	224.85	229.10	223.40	226.50	208.30	117,104
2022-07-15	219.60	222.80	218.50	221.15	203.38	161,329
2022-07-14	219.65	221.70	217.26	217.75	200.26	78,387
2022-07-13	222.50	223.70	220.00	221.00	203.25	294,836
2022-07-12	213.05	223.15	211.60	223.15	205.22	272,877

← NewerPage 18 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.