Trelleborg AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	384.40	384.40	378.00	378.50	378.50	332,858
2026-04-27	391.60	392.00	383.80	387.60	387.60	43,719
2026-04-24	385.20	394.30	383.80	391.70	391.70	29,724
2026-04-23	377.60	398.20	375.20	394.90	386.90	61,409
2026-04-22	386.20	386.20	380.40	381.80	374.07	18,660
2026-04-21	391.10	392.20	384.40	386.60	378.77	17,395
2026-04-20	393.20	393.80	390.40	392.00	384.06	22,043
2026-04-17	385.20	397.80	384.60	397.30	389.25	45,439
2026-04-16	381.80	385.90	381.40	385.90	378.08	51,563
2026-04-15	383.30	384.40	378.80	382.40	374.65	78,681
2026-04-14	380.70	383.10	380.20	381.00	373.28	50,076
2026-04-13	373.40	377.60	372.80	373.40	365.84	37,858
2026-04-10	370.80	379.80	369.80	375.90	368.28	27,082
2026-04-09	369.00	369.80	366.00	369.00	361.52	54,275
2026-04-08	368.10	372.20	364.90	368.10	360.64	214,546
2026-04-07	355.70	360.80	351.50	352.40	345.26	9,963
2026-04-02	349.81	356.85	349.81	356.85	349.62	35,732
2026-04-01	358.30	359.00	354.80	356.85	349.62	384,988
2026-03-31	345.05	351.60	344.55	349.60	342.52	18,300
2026-03-30	342.60	344.90	337.30	340.90	333.99	27,593
2026-03-27	342.05	342.40	338.50	339.35	332.48	20,522
2026-03-26	338.95	343.20	337.30	343.20	336.25	43,435
2026-03-25	339.90	343.80	339.90	343.80	336.84	35,527
2026-03-24	335.00	335.15	330.05	334.15	327.38	113,979
2026-03-23	323.05	338.90	320.00	335.95	329.14	155,283
2026-03-20	338.70	338.70	329.80	331.60	324.88	25,737
2026-03-19	347.10	347.10	336.30	338.20	331.35	74,999
2026-03-18	355.85	361.40	353.60	355.50	348.30	83,318
2026-03-17	354.10	356.30	352.70	354.10	346.93	11,085
2026-03-16	354.80	356.50	353.00	354.80	347.61	45,791
2026-03-13	361.10	361.10	354.50	357.55	350.31	25,083
2026-03-12	366.55	367.70	362.80	366.55	359.12	20,266
2026-03-11	363.00	369.00	363.00	366.45	359.03	6,529
2026-03-10	362.70	366.65	362.10	362.70	355.35	428,888
2026-03-09	354.40	356.85	352.60	354.40	347.22	10,014
2026-03-06	374.20	376.60	364.15	365.55	358.14	43,711
2026-03-05	379.30	379.30	370.55	371.50	363.97	15,814
2026-03-04	376.15	381.65	376.15	379.90	372.20	44,231
2026-03-03	377.80	377.80	373.10	375.00	367.40	51,343
2026-03-02	389.05	392.30	385.80	388.05	380.19	278,118
2026-02-27	401.95	403.30	394.60	396.50	388.47	31,323
2026-02-26	398.60	404.10	398.25	399.30	391.21	19,563
2026-02-25	405.10	405.10	399.50	400.90	392.78	19,038
2026-02-24	399.40	405.35	399.40	403.15	394.98	43,966
2026-02-23	399.45	399.70	395.85	399.45	391.36	62,042
2026-02-20	398.00	401.10	396.30	398.00	389.94	13,392
2026-02-19	391.80	397.40	391.50	396.30	388.27	8,691
2026-02-18	392.90	394.80	387.40	387.40	379.55	17,897
2026-02-17	392.40	395.10	391.10	391.10	383.18	41,701
2026-02-16	395.75	396.30	392.00	395.50	387.49	11,368
2026-02-13	393.55	395.90	390.50	393.55	385.58	5,654
2026-02-12	400.10	400.60	392.80	396.10	388.08	27,538
2026-02-11	391.40	397.30	389.55	396.35	388.32	55,981
2026-02-10	387.15	390.75	387.10	390.65	382.74	264,599
2026-02-09	388.20	388.30	382.40	383.65	375.88	41,751
2026-02-06	381.70	388.00	381.70	386.45	378.62	15,607
2026-02-05	388.15	390.15	382.80	384.00	376.22	8,065
2026-02-04	379.20	391.80	378.50	391.35	383.42	44,997
2026-02-03	371.65	377.50	369.50	376.70	369.07	30,515
2026-02-02	358.95	368.10	357.70	363.45	356.09	56,970

← NewerPage 3 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.