Trelleborg AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	418.00	419.00	413.00	416.60	416.60	39,854
2026-07-22	411.00	418.80	411.00	415.90	415.90	31,975
2026-07-21	408.30	412.60	406.40	407.90	407.90	22,899
2026-07-20	417.40	417.40	408.60	412.39	412.39	48,508
2026-07-17	416.80	418.80	408.70	415.10	415.10	141,921
2026-07-16	413.50	420.60	400.50	416.40	416.40	41,634
2026-07-15	412.70	414.80	409.00	412.70	412.70	81,998
2026-07-14	407.00	415.20	407.00	415.20	415.20	212,743
2026-07-13	407.50	410.30	405.60	408.10	408.10	31,750
2026-07-10	411.50	412.80	410.00	410.00	410.00	337,899
2026-07-09	406.20	410.00	404.00	406.20	406.20	24,456
2026-07-08	409.30	409.30	401.00	401.00	401.00	30,977
2026-07-07	416.60	417.40	409.60	411.10	411.10	37,241
2026-07-06	419.80	419.80	413.20	415.60	415.60	3,149
2026-07-03	415.00	420.80	415.00	419.10	419.10	27,946
2026-07-02	409.00	413.80	409.00	413.60	413.60	5,754
2026-07-01	409.20	412.40	409.20	411.80	411.80	24,161
2026-06-30	412.40	414.60	400.10	402.30	402.30	114,926
2026-06-29	417.20	419.80	408.20	411.20	411.20	5,941
2026-06-26	421.30	421.30	410.00	412.00	412.00	6,383
2026-06-25	418.60	424.00	418.60	423.20	423.20	27,693
2026-06-24	417.20	420.90	414.20	417.20	417.20	17,643
2026-06-23	418.90	419.40	415.00	418.40	418.40	12,613
2026-06-22	419.80	423.20	414.00	422.20	422.20	77,257
2026-06-19	417.80	417.80	417.80	417.80	417.80	0
2026-06-18	414.20	420.20	414.20	417.80	417.80	6,679
2026-06-17	415.40	417.00	412.20	415.40	415.40	8,782
2026-06-16	418.30	422.00	413.50	413.50	413.50	101,208
2026-06-15	416.60	422.40	415.80	417.00	417.00	25,739
2026-06-12	408.10	411.60	404.80	408.10	408.10	39,528
2026-06-11	405.30	407.60	403.40	405.30	405.30	31,442
2026-06-10	411.60	413.00	405.60	407.50	407.50	9,022
2026-06-09	417.20	418.60	411.20	417.20	417.20	245,851
2026-06-08	409.00	416.00	409.00	413.20	413.20	14,645
2026-06-05	413.40	420.00	411.60	416.50	416.50	13,600
2026-06-04	410.00	418.40	410.00	414.30	414.30	98,040
2026-06-03	399.10	403.80	399.10	402.10	402.10	80,362
2026-06-02	392.80	401.00	392.80	396.70	396.70	31,858
2026-06-01	398.60	398.60	386.20	386.20	386.20	26,978
2026-05-29	397.70	403.50	393.70	403.50	403.50	24,621
2026-05-28	399.80	399.80	391.60	395.10	395.10	16,034
2026-05-27	397.40	406.00	397.00	401.50	401.50	358,814
2026-05-26	401.00	402.00	398.20	401.00	401.00	15,451
2026-05-22	398.40	400.40	396.70	399.20	399.20	20,205
2026-05-21	396.10	397.80	393.60	394.90	394.90	4,597
2026-05-20	390.50	401.40	385.80	398.80	398.80	180,174
2026-05-19	388.20	394.80	387.80	392.40	392.40	139,281
2026-05-18	379.10	388.80	378.90	387.10	387.10	22,986
2026-05-15	396.00	396.00	381.60	384.30	384.30	2,099,090
2026-05-14	382.20	382.20	382.20	382.20	382.20	0
2026-05-13	385.60	393.20	382.20	382.20	382.20	327,001
2026-05-12	386.50	386.60	380.80	382.20	382.20	350,758
2026-05-11	390.00	390.00	386.10	386.10	386.10	554,599
2026-05-08	391.60	391.80	388.20	391.60	391.60	14,381
2026-05-07	399.20	402.00	393.00	395.50	395.50	216,060
2026-05-06	386.20	399.30	386.10	399.30	399.30	66,735
2026-05-05	375.90	381.40	374.40	380.60	380.60	773,854
2026-05-01	375.40	375.40	375.40	375.40	375.40	0
2026-04-30	373.30	378.00	372.40	375.40	375.40	1,422,409
2026-04-29	378.10	379.80	373.80	375.30	375.30	61,010

← NewerPage 2 of 22 · 1,264 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.