Trelleborg AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-18	244.00	244.00	239.00	240.25	215.44	173,484
2022-01-17	245.15	246.40	245.00	246.05	220.64	109,575
2022-01-14	247.80	247.80	241.60	242.10	217.09	137,817
2022-01-13	246.70	248.60	245.60	246.55	221.08	53,830
2022-01-12	248.40	249.40	244.70	248.20	222.56	103,538
2022-01-11	241.80	246.20	241.80	245.00	219.69	50,920
2022-01-10	253.45	255.10	239.50	241.30	216.38	382,763
2022-01-07	248.30	252.30	248.30	251.65	225.66	265,850
2022-01-06	244.90	244.90	244.90	244.90	219.60	0
2022-01-05	246.60	246.60	244.50	244.90	219.60	10,689
2022-01-04	241.50	246.20	241.50	244.90	219.60	61,456
2021-12-31	237.85	237.85	237.85	237.85	213.28	0
2021-12-30	237.80	238.70	237.00	237.85	213.28	19,667
2021-12-29	236.30	238.60	236.30	236.30	211.89	28,850
2021-12-24	232.10	232.10	232.10	232.10	208.13	0
2021-12-23	228.20	232.70	228.20	232.10	208.13	34,594
2021-12-22	223.55	226.20	223.20	224.20	201.04	30,526
2021-12-21	216.30	225.20	216.30	222.85	199.83	150,709
2021-12-20	215.45	215.80	210.80	212.50	190.55	48,774
2021-12-17	215.20	221.90	215.20	219.95	197.23	189,636
2021-12-16	216.80	218.00	214.40	217.05	194.63	94,527
2021-12-15	213.25	213.40	210.40	211.05	189.25	38,233
2021-12-14	213.40	216.20	210.97	212.65	190.69	37,001
2021-12-13	213.55	215.70	212.20	214.60	192.43	121,465
2021-12-10	213.45	215.90	212.70	213.80	191.72	22,728
2021-12-09	217.00	217.00	213.25	214.10	191.99	24,777
2021-12-08	217.05	221.20	213.20	217.20	194.77	149,855
2021-12-07	216.70	219.70	216.70	219.10	196.47	56,029
2021-12-06	211.40	214.50	210.30	214.30	192.17	72,738
2021-12-03	217.65	219.00	209.00	209.80	188.13	69,660
2021-12-02	213.90	217.40	212.60	215.00	192.79	68,526
2021-12-01	208.15	214.50	206.40	213.05	191.04	79,490
2021-11-30	205.25	208.40	202.30	206.75	185.40	538,550
2021-11-29	208.85	210.40	204.50	207.55	186.11	200,257
2021-11-26	211.15	213.10	206.70	209.10	187.50	155,618
2021-11-25	215.50	219.30	215.50	217.55	195.08	83,848
2021-11-24	214.55	216.40	213.70	214.25	192.12	57,771
2021-11-23	215.70	216.30	213.70	213.90	191.81	18,330
2021-11-22	213.70	217.70	213.50	216.05	193.73	98,518
2021-11-19	213.70	214.50	211.00	213.00	191.00	47,778
2021-11-18	216.50	216.50	212.10	212.10	190.19	608,829
2021-11-17	214.55	217.70	213.70	216.30	193.96	155,965
2021-11-16	205.80	214.10	205.30	214.10	191.99	106,043
2021-11-15	204.50	206.55	204.50	206.55	185.22	10,660
2021-11-12	199.30	206.20	199.30	205.40	184.18	57,615
2021-11-11	197.65	199.83	197.65	199.83	179.19	59,062
2021-11-10	197.58	198.10	196.15	197.85	177.41	303,179
2021-11-09	196.90	199.30	196.80	197.10	176.74	18,618
2021-11-08	196.83	198.55	196.60	196.83	176.50	17,450
2021-11-05	195.68	197.90	195.33	195.33	175.15	3,967
2021-11-04	195.70	197.00	194.05	195.33	175.15	154,810
2021-11-03	194.23	196.00	192.20	192.95	173.02	23,390
2021-11-02	195.50	195.80	192.35	195.80	175.58	25,804
2021-11-01	196.38	198.50	194.45	195.80	175.58	13,754
2021-10-29	196.25	197.05	194.25	196.03	175.78	18,392
2021-10-28	195.53	199.85	194.20	198.63	178.11	96,677
2021-10-27	188.65	198.55	187.90	198.48	177.97	108,535
2021-10-26	188.68	190.70	188.30	189.05	169.52	25,397
2021-10-25	189.80	189.80	187.55	187.88	168.47	71,254
2021-10-22	188.58	192.95	187.25	191.35	171.59	1,052,477

← NewerPage 21 of 22 · 1,263 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.