Trelleborg AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-11	218.00	220.30	215.80	216.95	199.52	102,017
2022-07-08	220.65	222.70	217.90	222.25	204.40	89,442
2022-07-07	215.95	220.40	215.10	218.30	200.76	169,719
2022-07-06	210.70	214.20	209.10	212.65	195.57	116,534
2022-07-05	213.25	215.90	208.00	210.20	193.31	139,877
2022-07-04	212.55	214.10	208.90	211.35	194.37	96,201
2022-07-01	203.90	212.50	203.90	210.45	193.54	250,951
2022-06-30	211.20	211.20	202.90	206.05	189.50	199,899
2022-06-29	218.45	220.70	213.60	215.85	198.51	628,529
2022-06-28	221.30	223.70	220.20	221.10	203.34	221,500
2022-06-27	219.80	223.60	217.50	220.35	202.65	438,244
2022-06-24	214.50	214.50	214.50	214.50	197.27	0
2022-06-23	220.25	221.40	213.20	214.50	197.27	357,901
2022-06-22	216.90	221.70	214.10	219.95	202.28	187,568
2022-06-21	220.95	223.90	220.10	220.95	203.20	66,783
2022-06-20	220.45	221.80	217.56	217.95	200.44	116,767
2022-06-17	216.40	222.90	215.60	220.50	202.79	246,831
2022-06-16	224.00	224.00	215.20	217.25	199.80	185,237
2022-06-15	223.35	225.10	222.00	223.25	205.32	642,580
2022-06-14	223.15	224.30	221.70	223.60	205.64	241,062
2022-06-13	226.10	226.10	220.10	220.95	203.20	346,429
2022-06-10	230.70	233.60	226.90	227.05	208.81	157,681
2022-06-09	231.10	233.00	229.60	231.20	212.63	175,180
2022-06-08	234.30	234.30	230.70	231.70	213.09	164,393
2022-06-07	234.10	234.10	229.89	230.95	212.40	116,691
2022-06-06	227.15	227.15	227.15	227.15	208.90	0
2022-06-01	229.70	230.20	226.20	227.15	208.90	239,407
2022-05-31	231.15	234.50	227.60	229.30	210.88	213,737
2022-05-30	231.82	233.80	231.82	232.95	214.24	59,661
2022-05-27	223.35	231.20	222.40	230.90	212.35	226,638
2022-05-26	222.15	222.15	222.15	222.15	204.30	0
2022-05-25	223.75	225.90	219.90	222.15	204.30	186,337
2022-05-24	221.80	225.00	221.80	222.15	204.30	151,585
2022-05-23	222.15	223.50	220.60	221.55	203.75	110,480
2022-05-20	223.65	226.30	220.74	220.75	203.02	169,557
2022-05-19	219.50	224.40	218.20	224.25	206.24	297,342
2022-05-18	222.95	224.90	221.20	223.30	205.36	278,282
2022-05-17	222.60	225.90	221.20	222.45	204.58	195,895
2022-05-16	219.20	222.30	218.52	221.20	203.43	180,375
2022-05-13	218.55	221.50	218.10	220.40	202.69	238,148
2022-05-12	210.35	216.65	209.80	216.65	199.25	149,337
2022-05-11	209.35	215.60	209.00	215.40	198.10	189,411
2022-05-10	208.60	211.50	207.40	207.55	190.88	3,169,029
2022-05-09	208.20	208.60	202.40	207.95	191.24	299,279
2022-05-06	211.25	212.80	208.90	210.75	193.82	1,755,245
2022-05-05	222.10	222.60	212.30	213.00	195.89	1,628,464
2022-05-04	216.75	218.40	214.00	217.10	199.66	234,749
2022-05-03	213.30	216.40	212.20	215.60	198.28	267,028
2022-04-29	223.05	226.41	217.40	219.50	201.87	563,871
2022-04-28	218.44	223.30	218.44	220.80	203.06	603,353
2022-04-27	209.40	221.00	208.40	220.35	197.59	646,792
2022-04-26	214.65	218.50	210.50	211.95	190.06	1,816,145
2022-04-25	210.65	213.70	208.90	211.65	189.79	347,758
2022-04-22	215.45	218.30	212.20	213.15	191.13	2,081,540
2022-04-21	216.40	220.80	216.40	219.85	197.14	423,178
2022-04-20	215.95	216.90	214.10	215.75	193.47	402,710
2022-04-19	211.40	217.30	210.90	215.75	193.47	2,226,624
2022-04-14	215.75	216.10	213.10	214.40	192.26	2,057,953
2022-04-13	214.10	215.50	213.22	214.40	192.26	105,176
2022-04-12	210.67	215.40	210.67	215.40	193.15	268,454

← NewerPage 19 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.