Trelleborg AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-11	215.80	215.80	212.60	213.60	191.54	146,652
2022-04-08	212.70	218.80	210.90	217.45	194.99	226,748
2022-04-07	217.70	218.50	213.10	213.10	191.09	383,411
2022-04-06	223.75	225.80	214.30	217.00	194.59	416,977
2022-04-05	225.80	225.80	222.40	222.55	199.56	633,468
2022-04-04	224.90	226.30	222.90	224.50	201.31	217,214
2022-04-01	220.40	227.00	219.50	226.20	202.84	307,914
2022-03-31	220.15	220.90	217.40	220.70	197.90	442,707
2022-03-30	221.05	221.10	216.90	220.10	197.37	224,121
2022-03-29	220.80	225.60	217.80	221.70	198.80	895,115
2022-03-28	215.85	220.80	207.50	219.10	196.47	2,779,900
2022-03-25	218.10	220.40	209.40	215.60	193.33	1,408,039
2022-03-24	182.30	182.30	174.68	174.68	156.63	191,601
2022-03-23	184.85	185.25	180.30	181.63	162.87	188,239
2022-03-22	186.55	187.20	184.60	185.50	166.34	125,659
2022-03-21	186.63	186.93	183.50	185.13	166.00	154,355
2022-03-18	188.85	188.90	184.60	184.65	165.58	188,161
2022-03-17	193.05	193.95	187.10	188.55	169.08	461,367
2022-03-16	190.18	191.75	187.15	190.25	170.60	110,735
2022-03-15	182.20	184.85	179.70	182.48	163.63	234,294
2022-03-14	184.80	188.70	184.80	185.23	166.09	109,058
2022-03-11	179.95	184.95	179.95	180.05	161.45	1,185,210
2022-03-10	183.25	184.60	177.75	181.55	162.80	282,581
2022-03-09	181.73	183.55	178.80	180.25	161.63	452,521
2022-03-08	168.00	176.15	168.00	174.45	156.43	342,833
2022-03-07	161.83	172.10	157.45	167.73	150.40	197,625
2022-03-04	172.55	174.35	167.70	168.18	150.80	283,476
2022-03-03	181.38	184.00	175.30	176.48	158.25	294,282
2022-03-02	176.93	183.15	173.50	181.58	162.82	439,229
2022-03-01	190.18	190.85	180.65	180.98	162.28	511,337
2022-02-28	192.05	192.85	186.55	191.90	172.08	147,798
2022-02-25	199.68	200.30	193.45	198.15	177.68	249,314
2022-02-24	199.23	202.00	192.70	197.70	177.28	460,041
2022-02-23	212.50	214.80	207.40	209.05	187.46	153,418
2022-02-22	207.20	213.60	207.20	213.60	191.54	158,705
2022-02-21	217.50	217.50	209.20	212.90	190.91	247,359
2022-02-18	221.15	222.20	216.40	216.40	194.05	187,809
2022-02-17	227.50	228.00	221.70	222.80	199.79	135,803
2022-02-16	229.60	231.10	227.40	228.65	205.03	71,928
2022-02-15	222.70	228.70	222.60	226.85	203.42	134,931
2022-02-14	224.75	224.90	220.00	221.65	198.76	367,901
2022-02-11	230.75	232.80	230.40	232.55	208.53	1,038,996
2022-02-10	235.20	235.20	232.20	234.95	210.68	289,910
2022-02-09	230.50	234.90	230.50	233.00	208.93	425,456
2022-02-08	230.20	232.10	226.70	229.00	205.35	151,274
2022-02-07	226.35	230.05	225.70	230.05	206.29	223,773
2022-02-04	233.30	233.30	218.40	222.45	199.47	564,865
2022-02-03	234.70	236.50	232.30	234.45	210.23	351,975
2022-02-02	237.75	238.30	235.40	237.45	212.92	222,697
2022-02-01	235.30	237.40	234.20	235.15	210.86	104,003
2022-01-31	233.85	236.00	232.10	233.00	208.93	43,553
2022-01-28	233.20	234.20	226.40	229.30	205.62	44,309
2022-01-27	229.00	235.10	229.00	234.90	210.64	1,346,101
2022-01-26	228.50	235.00	228.50	234.15	209.97	70,140
2022-01-25	231.70	231.90	225.20	226.60	203.20	166,612
2022-01-24	238.75	240.60	225.80	228.20	204.63	126,186
2022-01-21	241.60	242.20	237.82	238.40	213.78	33,622
2022-01-20	248.50	249.10	242.10	243.05	217.95	108,854
2022-01-19	239.45	248.20	238.60	246.70	221.22	147,919
2022-01-18	244.00	244.00	239.00	240.25	215.44	173,484

← NewerPage 20 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.