Trelleborg AB ser. B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 358.75 | 359.45 | 355.40 | 358.75 | 351.48 | 10,748 |
| 2025-05-16 | 364.20 | 364.20 | 357.50 | 360.50 | 353.20 | 18,744 |
| 2025-05-15 | 360.00 | 363.40 | 358.50 | 360.00 | 352.71 | 43,369 |
| 2025-05-14 | 364.60 | 365.30 | 359.60 | 360.75 | 353.44 | 1,063,399 |
| 2025-05-13 | 364.30 | 366.80 | 364.30 | 366.80 | 359.37 | 27,322 |
| 2025-05-12 | 358.25 | 367.60 | 358.25 | 365.85 | 358.44 | 27,475 |
| 2025-05-09 | 341.50 | 344.60 | 341.50 | 343.75 | 336.79 | 15,346 |
| 2025-05-08 | 338.60 | 342.70 | 338.60 | 341.85 | 334.92 | 4,831 |
| 2025-05-07 | 335.85 | 340.30 | 335.85 | 335.85 | 329.05 | 49,849 |
| 2025-05-06 | 339.70 | 339.70 | 334.50 | 339.70 | 332.82 | 17,030 |
| 2025-05-02 | 337.70 | 338.80 | 331.85 | 334.95 | 328.16 | 30,215 |
| 2025-05-01 | 325.45 | 325.45 | 325.45 | 325.45 | 318.86 | 0 |
| 2025-04-30 | 329.60 | 332.80 | 325.45 | 325.45 | 318.86 | 57,041 |
| 2025-04-29 | 325.45 | 328.80 | 323.60 | 325.45 | 318.86 | 17,572 |
| 2025-04-28 | 322.75 | 328.45 | 322.30 | 328.45 | 321.80 | 7,208 |
| 2025-04-25 | 320.90 | 323.50 | 316.10 | 320.10 | 313.62 | 1,066,536 |
| 2025-04-24 | 325.40 | 331.20 | 320.30 | 330.50 | 316.46 | 21,243 |
| 2025-04-23 | 319.35 | 329.85 | 317.50 | 325.80 | 311.96 | 81,169 |
| 2025-04-22 | 314.40 | 314.70 | 307.75 | 313.40 | 300.08 | 233,753 |
| 2025-04-17 | 315.60 | 315.60 | 311.70 | 314.00 | 300.66 | 7,674 |
| 2025-04-16 | 321.40 | 321.40 | 313.60 | 314.95 | 301.57 | 38,336 |
| 2025-04-15 | 323.05 | 327.00 | 323.05 | 326.55 | 312.67 | 16,911 |
| 2025-04-14 | 320.40 | 320.40 | 315.30 | 317.15 | 303.67 | 10,817 |
| 2025-04-11 | 312.40 | 312.40 | 303.60 | 309.85 | 296.68 | 31,629 |
| 2025-04-10 | 342.95 | 345.40 | 318.30 | 321.60 | 307.93 | 48,627 |
| 2025-04-09 | 310.25 | 314.00 | 302.30 | 303.80 | 290.89 | 86,920 |
| 2025-04-08 | 330.00 | 330.00 | 321.10 | 325.40 | 311.57 | 27,251 |
| 2025-04-07 | 315.40 | 339.40 | 315.40 | 326.65 | 312.77 | 23,913 |
| 2025-04-04 | 349.50 | 351.60 | 334.80 | 338.10 | 323.73 | 819,674 |
| 2025-04-03 | 354.10 | 358.20 | 347.40 | 352.50 | 337.52 | 10,498 |
| 2025-04-02 | 363.30 | 367.40 | 359.00 | 363.80 | 348.34 | 81,781 |
| 2025-04-01 | 374.80 | 374.80 | 365.40 | 367.50 | 351.88 | 184,945 |
| 2025-03-31 | 375.01 | 375.01 | 369.60 | 373.00 | 357.15 | 14,342 |
| 2025-03-28 | 387.60 | 388.40 | 381.00 | 381.40 | 365.19 | 9,030 |
| 2025-03-27 | 391.80 | 393.80 | 387.40 | 388.60 | 372.09 | 18,591 |
| 2025-03-26 | 403.70 | 404.40 | 395.20 | 399.10 | 382.14 | 10,180 |
| 2025-03-25 | 399.20 | 401.80 | 397.40 | 399.20 | 382.24 | 12,880 |
| 2025-03-24 | 402.60 | 403.70 | 399.40 | 402.60 | 385.49 | 17,345 |
| 2025-03-21 | 402.80 | 402.80 | 399.80 | 401.60 | 384.54 | 111,887 |
| 2025-03-20 | 412.20 | 413.00 | 402.20 | 407.50 | 390.18 | 228,630 |
| 2025-03-19 | 410.60 | 413.60 | 409.80 | 410.60 | 393.15 | 20,694 |
| 2025-03-18 | 410.60 | 415.20 | 407.60 | 410.80 | 393.34 | 272,724 |
| 2025-03-17 | 408.10 | 409.50 | 406.60 | 408.10 | 390.76 | 19,671 |
| 2025-03-14 | 405.00 | 411.60 | 405.00 | 407.90 | 390.57 | 29,125 |
| 2025-03-13 | 401.00 | 407.00 | 397.40 | 405.00 | 387.79 | 9,676 |
| 2025-03-12 | 403.80 | 407.00 | 401.00 | 406.20 | 388.94 | 588,312 |
| 2025-03-11 | 412.40 | 414.20 | 400.00 | 400.50 | 383.48 | 27,248 |
| 2025-03-10 | 421.70 | 422.60 | 408.60 | 412.50 | 394.97 | 133,624 |
| 2025-03-07 | 420.10 | 426.20 | 417.40 | 423.80 | 405.79 | 28,961 |
| 2025-03-06 | 426.20 | 428.60 | 415.00 | 421.30 | 403.40 | 16,386 |
| 2025-03-05 | 416.00 | 423.60 | 416.00 | 419.80 | 401.96 | 122,693 |
| 2025-03-04 | 410.70 | 412.00 | 402.00 | 406.30 | 389.04 | 40,004 |
| 2025-03-03 | 417.30 | 424.80 | 416.80 | 417.30 | 399.57 | 20,333 |
| 2025-02-28 | 415.80 | 419.40 | 415.80 | 419.20 | 401.39 | 14,097 |
| 2025-02-27 | 424.60 | 424.60 | 416.20 | 416.20 | 398.52 | 6,245 |
| 2025-02-26 | 424.00 | 428.40 | 424.00 | 427.30 | 409.14 | 7,662 |
| 2025-02-25 | 419.10 | 422.20 | 417.80 | 419.10 | 401.29 | 8,076 |
| 2025-02-24 | 424.00 | 424.00 | 418.20 | 420.80 | 402.92 | 8,878 |
| 2025-02-21 | 426.10 | 429.00 | 424.40 | 426.10 | 407.99 | 10,433 |
| 2025-02-20 | 423.20 | 430.00 | 423.20 | 426.80 | 408.66 | 22,928 |
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.