Trelleborg AB ser. B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 363.70 | 363.70 | 360.00 | 361.80 | 354.47 | 27,483 |
| 2026-01-29 | 377.75 | 380.70 | 360.10 | 360.95 | 353.64 | 54,501 |
| 2026-01-28 | 381.65 | 385.55 | 378.70 | 381.60 | 373.87 | 15,546 |
| 2026-01-27 | 380.85 | 381.90 | 379.20 | 380.85 | 373.13 | 27,028 |
| 2026-01-26 | 377.95 | 380.05 | 377.95 | 380.05 | 372.35 | 24,659 |
| 2026-01-23 | 381.70 | 381.70 | 376.95 | 378.50 | 370.83 | 18,404 |
| 2026-01-22 | 381.05 | 383.50 | 379.50 | 381.05 | 373.33 | 23,451 |
| 2026-01-21 | 378.00 | 379.90 | 373.10 | 377.00 | 369.36 | 39,972 |
| 2026-01-20 | 374.20 | 379.20 | 372.00 | 378.15 | 370.49 | 62,693 |
| 2026-01-19 | 379.80 | 380.50 | 375.30 | 378.35 | 370.69 | 41,357 |
| 2026-01-16 | 386.60 | 387.70 | 384.90 | 386.60 | 378.77 | 12,293 |
| 2026-01-15 | 381.00 | 386.80 | 381.00 | 385.15 | 377.35 | 32,753 |
| 2026-01-14 | 376.70 | 377.80 | 373.70 | 377.05 | 369.41 | 38,951 |
| 2026-01-13 | 373.50 | 377.50 | 367.35 | 373.65 | 366.08 | 245,349 |
| 2026-01-12 | 387.30 | 387.30 | 384.00 | 384.40 | 376.61 | 12,122 |
| 2026-01-09 | 384.70 | 389.50 | 384.10 | 384.70 | 376.91 | 7,887 |
| 2026-01-08 | 386.80 | 386.80 | 382.60 | 384.90 | 377.10 | 7,135 |
| 2026-01-07 | 394.00 | 397.30 | 389.80 | 392.70 | 384.74 | 17,617 |
| 2026-01-06 | 388.35 | 388.35 | 388.35 | 388.35 | 380.48 | 0 |
| 2026-01-05 | 389.80 | 389.80 | 385.60 | 388.35 | 380.48 | 4,545 |
| 2026-01-02 | 391.45 | 391.45 | 387.20 | 388.35 | 380.48 | 1,423 |
| 2025-12-31 | 391.50 | 391.50 | 391.50 | 391.50 | 383.57 | 0 |
| 2025-12-30 | 391.50 | 392.70 | 389.80 | 391.50 | 383.57 | 17,212 |
| 2025-12-29 | 389.05 | 390.50 | 387.50 | 389.30 | 381.41 | 26,424 |
| 2025-12-24 | 387.05 | 387.05 | 387.05 | 387.05 | 379.21 | 0 |
| 2025-12-23 | 385.30 | 387.90 | 385.30 | 387.05 | 379.21 | 20,957 |
| 2025-12-22 | 385.60 | 386.10 | 383.45 | 385.60 | 377.79 | 12,961 |
| 2025-12-19 | 383.20 | 385.00 | 381.90 | 383.20 | 375.44 | 18,183 |
| 2025-12-18 | 379.55 | 385.35 | 379.10 | 383.55 | 375.78 | 12,694 |
| 2025-12-17 | 386.60 | 386.60 | 377.40 | 378.90 | 371.22 | 37,547 |
| 2025-12-16 | 391.00 | 391.00 | 384.40 | 386.40 | 378.57 | 23,993 |
| 2025-12-15 | 392.45 | 393.85 | 390.40 | 392.45 | 384.50 | 9,171 |
| 2025-12-12 | 392.05 | 396.40 | 391.80 | 392.05 | 384.11 | 52,218 |
| 2025-12-11 | 392.35 | 396.00 | 392.20 | 392.35 | 384.40 | 26,382 |
| 2025-12-10 | 391.00 | 391.00 | 388.40 | 388.65 | 380.78 | 6,991 |
| 2025-12-09 | 395.40 | 396.00 | 391.90 | 396.00 | 387.98 | 10,438 |
| 2025-12-08 | 399.50 | 399.50 | 395.00 | 395.15 | 387.14 | 2,346 |
| 2025-12-05 | 402.65 | 403.20 | 398.50 | 402.65 | 394.49 | 14,623 |
| 2025-12-04 | 395.80 | 402.50 | 395.80 | 399.70 | 391.60 | 17,936 |
| 2025-12-03 | 393.60 | 394.50 | 391.50 | 393.60 | 385.63 | 22,023 |
| 2025-12-02 | 394.55 | 394.55 | 390.50 | 391.45 | 383.52 | 26,992 |
| 2025-12-01 | 396.10 | 396.70 | 391.70 | 395.00 | 387.00 | 16,206 |
| 2025-11-28 | 395.55 | 397.50 | 393.60 | 395.55 | 387.54 | 71,725 |
| 2025-11-27 | 386.35 | 388.20 | 384.30 | 386.10 | 378.28 | 11,206 |
| 2025-11-26 | 389.70 | 390.00 | 386.35 | 389.70 | 381.81 | 289,628 |
| 2025-11-25 | 380.45 | 388.80 | 378.20 | 388.55 | 380.68 | 11,579 |
| 2025-11-24 | 377.30 | 382.35 | 377.30 | 382.35 | 374.60 | 6,991 |
| 2025-11-21 | 374.35 | 377.70 | 373.40 | 374.35 | 366.77 | 2,576 |
| 2025-11-20 | 383.25 | 383.25 | 378.65 | 378.65 | 370.98 | 19,132 |
| 2025-11-19 | 378.10 | 382.10 | 378.10 | 382.10 | 374.36 | 34,555 |
| 2025-11-18 | 380.75 | 382.10 | 376.50 | 376.95 | 369.31 | 479,439 |
| 2025-11-17 | 387.45 | 389.60 | 385.20 | 387.45 | 379.60 | 14,343 |
| 2025-11-14 | 387.65 | 388.50 | 383.50 | 387.65 | 379.80 | 3,887 |
| 2025-11-13 | 400.65 | 400.65 | 388.60 | 388.75 | 380.87 | 8,686 |
| 2025-11-12 | 399.30 | 401.50 | 397.20 | 399.40 | 391.31 | 23,150 |
| 2025-11-11 | 393.55 | 398.40 | 393.15 | 393.95 | 385.97 | 7,191 |
| 2025-11-10 | 393.60 | 395.10 | 393.00 | 393.90 | 385.92 | 7,580 |
| 2025-11-07 | 389.35 | 389.35 | 383.20 | 386.25 | 378.43 | 82,844 |
| 2025-11-06 | 385.25 | 391.80 | 384.50 | 389.40 | 381.51 | 112,538 |
| 2025-11-05 | 382.75 | 387.40 | 382.20 | 386.35 | 378.52 | 29,381 |
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.