Trelleborg AB ser. B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 388.50 | 389.00 | 386.20 | 388.60 | 380.73 | 16,934 |
| 2025-11-03 | 394.60 | 398.10 | 391.70 | 394.60 | 386.61 | 27,609 |
| 2025-10-31 | 399.85 | 399.85 | 397.50 | 398.75 | 390.67 | 32,306 |
| 2025-10-30 | 396.10 | 400.30 | 395.50 | 396.10 | 388.08 | 35,759 |
| 2025-10-29 | 399.50 | 399.50 | 395.55 | 398.10 | 390.04 | 3,420 |
| 2025-10-28 | 399.15 | 401.10 | 396.50 | 399.15 | 391.06 | 33,276 |
| 2025-10-27 | 399.20 | 403.90 | 398.40 | 398.75 | 390.67 | 19,044 |
| 2025-10-24 | 402.00 | 410.00 | 396.00 | 397.00 | 388.96 | 63,367 |
| 2025-10-23 | 374.35 | 382.30 | 374.10 | 382.30 | 374.56 | 82,311 |
| 2025-10-22 | 372.55 | 375.50 | 371.50 | 372.55 | 365.00 | 369,629 |
| 2025-10-21 | 367.45 | 374.80 | 366.80 | 371.35 | 363.83 | 31,601 |
| 2025-10-20 | 364.05 | 368.60 | 363.70 | 368.60 | 361.13 | 111,648 |
| 2025-10-17 | 357.25 | 362.90 | 356.80 | 360.25 | 352.95 | 14,853 |
| 2025-10-16 | 355.90 | 360.70 | 354.50 | 359.85 | 352.56 | 10,763 |
| 2025-10-15 | 352.75 | 355.40 | 352.75 | 352.75 | 345.60 | 21,295 |
| 2025-10-14 | 350.10 | 350.10 | 344.90 | 348.70 | 341.64 | 20,328 |
| 2025-10-13 | 354.05 | 355.00 | 352.20 | 353.90 | 346.73 | 6,778 |
| 2025-10-10 | 357.60 | 359.00 | 351.80 | 353.90 | 346.73 | 12,121 |
| 2025-10-09 | 362.00 | 364.00 | 358.30 | 358.35 | 351.09 | 14,245 |
| 2025-10-08 | 360.05 | 364.00 | 360.05 | 360.05 | 352.76 | 36,765 |
| 2025-10-07 | 361.20 | 361.90 | 357.10 | 360.85 | 353.54 | 57,477 |
| 2025-10-06 | 357.25 | 363.15 | 356.60 | 361.50 | 354.18 | 791,582 |
| 2025-10-03 | 350.40 | 358.40 | 350.40 | 355.20 | 348.00 | 24,664 |
| 2025-10-02 | 345.65 | 352.75 | 345.65 | 348.90 | 341.83 | 51,767 |
| 2025-10-01 | 349.80 | 352.20 | 347.60 | 349.80 | 342.71 | 745,921 |
| 2025-09-30 | 353.10 | 353.10 | 347.80 | 349.30 | 342.22 | 35,379 |
| 2025-09-29 | 350.90 | 355.30 | 350.00 | 353.20 | 346.04 | 479,270 |
| 2025-09-26 | 351.80 | 352.70 | 348.80 | 351.80 | 344.67 | 525,876 |
| 2025-09-25 | 350.60 | 353.50 | 347.90 | 348.75 | 341.68 | 20,454 |
| 2025-09-24 | 365.10 | 365.10 | 358.80 | 361.45 | 354.13 | 89,721 |
| 2025-09-23 | 368.60 | 373.90 | 368.60 | 371.40 | 363.88 | 12,961 |
| 2025-09-22 | 375.00 | 375.00 | 368.70 | 371.35 | 363.83 | 620,532 |
| 2025-09-19 | 378.50 | 378.50 | 374.00 | 377.95 | 370.29 | 407,477 |
| 2025-09-18 | 377.40 | 381.80 | 377.10 | 381.80 | 374.07 | 11,639 |
| 2025-09-17 | 378.90 | 379.70 | 374.80 | 378.90 | 371.22 | 100,444 |
| 2025-09-16 | 379.00 | 382.90 | 377.10 | 379.90 | 372.20 | 13,938 |
| 2025-09-15 | 377.00 | 381.63 | 377.00 | 380.55 | 372.84 | 11,493 |
| 2025-09-12 | 374.60 | 378.00 | 372.20 | 374.60 | 367.01 | 71,293 |
| 2025-09-11 | 372.20 | 375.30 | 369.95 | 372.20 | 364.66 | 171,407 |
| 2025-09-10 | 375.20 | 376.00 | 372.20 | 375.20 | 367.60 | 17,049 |
| 2025-09-09 | 374.40 | 376.10 | 372.40 | 375.45 | 367.84 | 19,386 |
| 2025-09-08 | 371.90 | 376.30 | 371.90 | 375.80 | 368.19 | 16,978 |
| 2025-09-05 | 367.00 | 372.40 | 367.00 | 370.70 | 363.19 | 9,057 |
| 2025-09-04 | 364.40 | 368.90 | 364.40 | 367.65 | 360.20 | 10,737 |
| 2025-09-03 | 360.30 | 366.75 | 359.75 | 366.05 | 358.63 | 14,272 |
| 2025-09-02 | 367.60 | 368.30 | 359.40 | 363.95 | 356.58 | 6,580 |
| 2025-09-01 | 367.15 | 369.90 | 367.15 | 369.55 | 362.06 | 13,741 |
| 2025-08-29 | 363.35 | 367.70 | 363.35 | 363.35 | 355.99 | 27,051 |
| 2025-08-28 | 365.40 | 368.10 | 363.80 | 365.40 | 358.00 | 8,058 |
| 2025-08-27 | 362.05 | 368.00 | 361.70 | 363.45 | 356.09 | 17,716 |
| 2025-08-26 | 358.10 | 363.50 | 358.10 | 361.65 | 354.32 | 10,712 |
| 2025-08-22 | 352.50 | 361.50 | 352.50 | 357.70 | 350.45 | 10,660 |
| 2025-08-21 | 356.55 | 360.40 | 350.30 | 353.25 | 346.09 | 26,264 |
| 2025-08-20 | 361.85 | 362.40 | 358.40 | 360.95 | 353.64 | 725,181 |
| 2025-08-19 | 354.55 | 363.70 | 354.10 | 363.05 | 355.70 | 4,167 |
| 2025-08-18 | 351.45 | 352.30 | 348.10 | 351.75 | 344.62 | 4,965 |
| 2025-08-15 | 352.45 | 355.20 | 352.00 | 352.45 | 345.31 | 12,479 |
| 2025-08-14 | 352.85 | 354.15 | 351.20 | 352.85 | 345.70 | 19,485 |
| 2025-08-13 | 353.35 | 353.40 | 350.20 | 353.35 | 346.19 | 6,136 |
| 2025-08-12 | 348.70 | 352.70 | 348.70 | 352.20 | 345.07 | 6,213 |
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.