Trelleborg AB ser. B historical data

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

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

← NewerPage 4 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.