Trelleborg AB ser. B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 348.70 | 352.70 | 348.70 | 352.20 | 345.07 | 6,213 |
| 2025-08-11 | 351.00 | 351.75 | 347.40 | 351.00 | 343.89 | 4,903 |
| 2025-08-08 | 352.00 | 352.00 | 348.70 | 351.95 | 344.82 | 40,479 |
| 2025-08-07 | 347.30 | 352.40 | 347.30 | 349.15 | 342.08 | 8,705 |
| 2025-08-06 | 349.40 | 352.85 | 345.10 | 347.35 | 340.31 | 1,978 |
| 2025-08-05 | 348.25 | 351.30 | 347.00 | 349.65 | 342.57 | 103,748 |
| 2025-08-04 | 349.90 | 349.90 | 346.25 | 349.90 | 342.81 | 8,940 |
| 2025-08-01 | 351.70 | 351.70 | 346.30 | 349.20 | 342.13 | 10,857 |
| 2025-07-31 | 364.85 | 365.00 | 355.80 | 357.10 | 349.87 | 8,032 |
| 2025-07-30 | 356.95 | 366.90 | 355.70 | 364.95 | 357.56 | 158,288 |
| 2025-07-29 | 359.15 | 362.10 | 358.30 | 359.15 | 351.87 | 10,156 |
| 2025-07-28 | 366.65 | 367.50 | 358.35 | 358.35 | 351.09 | 8,960 |
| 2025-07-25 | 361.90 | 363.05 | 359.05 | 361.80 | 354.47 | 2,868 |
| 2025-07-24 | 364.10 | 366.30 | 362.20 | 364.10 | 356.72 | 127,517 |
| 2025-07-23 | 358.85 | 364.55 | 356.50 | 363.25 | 355.89 | 23,422 |
| 2025-07-22 | 358.55 | 360.00 | 353.20 | 354.70 | 347.51 | 13,430 |
| 2025-07-21 | 358.55 | 364.20 | 358.00 | 362.40 | 355.06 | 191,287 |
| 2025-07-18 | 365.55 | 372.60 | 358.00 | 362.25 | 354.91 | 34,294 |
| 2025-07-17 | 373.85 | 381.20 | 358.20 | 362.15 | 354.81 | 29,155 |
| 2025-07-16 | 370.10 | 374.00 | 368.20 | 370.10 | 362.60 | 181,383 |
| 2025-07-15 | 372.00 | 375.55 | 372.00 | 372.00 | 364.46 | 6,103 |
| 2025-07-14 | 370.75 | 371.80 | 368.60 | 370.95 | 363.44 | 12,795 |
| 2025-07-11 | 376.70 | 376.70 | 372.10 | 372.50 | 364.95 | 19,003 |
| 2025-07-10 | 371.20 | 376.25 | 371.20 | 374.60 | 367.01 | 14,237 |
| 2025-07-09 | 368.60 | 371.45 | 366.25 | 367.90 | 360.45 | 12,043 |
| 2025-07-08 | 363.55 | 368.20 | 362.80 | 364.65 | 357.26 | 352,991 |
| 2025-07-07 | 361.85 | 364.00 | 361.50 | 361.85 | 354.52 | 2,175 |
| 2025-07-04 | 360.90 | 363.10 | 360.40 | 362.45 | 355.11 | 4,189 |
| 2025-07-03 | 365.75 | 367.60 | 363.80 | 365.75 | 358.34 | 45,136 |
| 2025-07-02 | 361.50 | 364.70 | 361.50 | 364.05 | 356.68 | 9,648 |
| 2025-07-01 | 353.90 | 358.70 | 353.90 | 355.95 | 348.74 | 17,464 |
| 2025-06-30 | 361.25 | 361.25 | 352.10 | 354.15 | 346.98 | 18,875 |
| 2025-06-27 | 353.10 | 361.60 | 353.10 | 358.50 | 351.24 | 6,950 |
| 2025-06-26 | 348.50 | 350.10 | 345.15 | 345.15 | 338.16 | 12,675 |
| 2025-06-25 | 350.80 | 350.80 | 348.10 | 350.80 | 343.69 | 6,246 |
| 2025-06-24 | 350.95 | 352.70 | 349.25 | 350.00 | 342.91 | 187,450 |
| 2025-06-23 | 343.60 | 348.75 | 340.90 | 340.90 | 333.99 | 7,277 |
| 2025-06-20 | 346.15 | 346.15 | 346.15 | 346.15 | 339.14 | 0 |
| 2025-06-19 | 342.90 | 348.60 | 342.90 | 346.15 | 339.14 | 21,722 |
| 2025-06-18 | 344.85 | 347.00 | 343.00 | 344.85 | 337.86 | 13,185 |
| 2025-06-17 | 345.55 | 348.10 | 343.90 | 345.20 | 338.21 | 1,938 |
| 2025-06-16 | 345.60 | 349.10 | 343.50 | 345.55 | 338.55 | 9,598 |
| 2025-06-13 | 343.05 | 346.68 | 342.20 | 342.85 | 335.90 | 5,747 |
| 2025-06-12 | 350.90 | 352.90 | 348.40 | 350.90 | 343.79 | 34,737 |
| 2025-06-11 | 357.45 | 358.20 | 353.50 | 357.45 | 350.21 | 14,786 |
| 2025-06-10 | 353.80 | 356.80 | 352.90 | 353.80 | 346.63 | 262,918 |
| 2025-06-09 | 349.50 | 354.30 | 349.40 | 354.30 | 347.12 | 11,616 |
| 2025-06-06 | 351.55 | 351.55 | 351.55 | 351.55 | 344.43 | 0 |
| 2025-06-05 | 351.55 | 354.80 | 350.10 | 351.55 | 344.43 | 37,624 |
| 2025-06-04 | 349.95 | 353.30 | 348.65 | 349.65 | 342.57 | 4,857 |
| 2025-06-03 | 348.95 | 350.50 | 342.40 | 344.70 | 337.72 | 258,576 |
| 2025-06-02 | 349.20 | 350.40 | 345.00 | 345.15 | 338.16 | 47,832 |
| 2025-05-30 | 351.45 | 353.00 | 349.60 | 349.90 | 342.81 | 538,684 |
| 2025-05-29 | 352.45 | 352.45 | 352.45 | 352.45 | 345.31 | 0 |
| 2025-05-28 | 351.70 | 353.80 | 351.70 | 352.45 | 345.31 | 3,148 |
| 2025-05-27 | 352.50 | 354.70 | 352.20 | 352.45 | 345.31 | 9,326 |
| 2025-05-23 | 352.15 | 356.05 | 341.50 | 348.20 | 341.15 | 14,612 |
| 2025-05-22 | 360.20 | 361.80 | 350.60 | 351.90 | 344.77 | 17,737 |
| 2025-05-21 | 358.50 | 361.80 | 358.50 | 358.60 | 351.34 | 551,256 |
| 2025-05-20 | 359.05 | 360.90 | 354.20 | 359.25 | 351.97 | 5,166 |
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.