Trelleborg AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-19	436.10	436.60	420.80	422.70	404.74	16,874
2025-02-18	430.80	436.60	429.00	435.30	416.80	56,406
2025-02-17	424.50	430.40	423.80	428.80	410.58	21,480
2025-02-14	425.30	429.10	423.80	425.30	407.23	33,771
2025-02-13	419.10	425.80	418.40	423.20	405.22	9,805
2025-02-12	417.90	419.80	416.40	417.90	400.14	152,537
2025-02-11	416.50	417.00	415.20	416.50	398.80	3,621
2025-02-10	416.50	417.80	415.00	416.50	398.80	13,026
2025-02-07	420.00	420.00	415.20	415.50	397.84	19,784
2025-02-06	412.20	420.40	411.80	417.20	399.47	8,440
2025-02-05	409.30	410.40	407.20	408.00	390.66	463,692
2025-02-04	411.60	411.60	405.80	410.50	393.06	35,107
2025-02-03	406.60	414.60	406.60	412.30	394.78	22,405
2025-01-31	420.80	422.00	417.20	420.80	402.92	13,272
2025-01-30	423.80	425.60	417.80	420.50	402.63	27,013
2025-01-29	422.10	429.00	416.60	418.10	400.33	25,852
2025-01-28	404.60	409.20	403.80	404.90	387.70	23,911
2025-01-27	404.80	405.80	400.40	404.30	387.12	18,609
2025-01-24	408.60	411.80	407.40	408.60	391.24	7,905
2025-01-23	406.00	408.40	404.80	406.00	388.75	5,479
2025-01-22	404.30	409.40	403.20	408.50	391.14	8,098
2025-01-21	402.40	405.00	402.40	402.60	385.49	10,830
2025-01-20	403.50	406.40	402.80	403.50	386.35	75,120
2025-01-17	398.90	404.00	398.20	400.50	383.48	957,386
2025-01-16	398.50	399.60	393.00	394.20	377.45	16,462
2025-01-15	390.60	395.00	388.60	394.50	377.74	10,457
2025-01-14	391.40	393.00	389.20	391.40	374.77	9,921
2025-01-13	387.50	390.20	382.80	387.20	370.75	15,380
2025-01-10	391.60	395.00	387.20	387.20	370.75	8,026
2025-01-09	385.60	392.50	385.60	392.50	375.82	3,968
2025-01-08	388.10	392.60	384.40	385.50	369.12	459,917
2025-01-07	386.50	390.00	383.80	389.70	373.14	12,758
2025-01-06	378.60	378.60	378.60	378.60	362.51	0
2025-01-03	382.90	383.60	378.40	378.60	362.51	8,702
2025-01-02	379.10	383.60	378.60	380.70	364.52	5,529
2024-12-31	378.30	378.30	378.30	378.30	362.23	0
2024-12-30	379.60	379.60	376.40	378.30	362.23	4,545
2024-12-27	378.90	382.00	378.20	378.80	362.70	11,982
2024-12-24	378.80	378.80	378.80	378.80	362.70	0
2024-12-23	378.80	379.20	376.30	378.80	362.70	8,002
2024-12-20	379.60	380.60	373.20	379.10	362.99	12,176
2024-12-19	381.70	386.20	381.40	382.20	365.96	16,480
2024-12-18	391.30	392.20	388.20	390.90	374.29	3,642
2024-12-17	390.70	394.40	389.20	390.70	374.10	11,734
2024-12-16	392.30	394.00	389.40	392.30	375.63	10,816
2024-12-13	395.80	399.60	392.80	393.90	377.16	4,631
2024-12-12	401.40	401.80	396.00	397.00	380.13	23,202
2024-12-11	397.70	403.40	395.20	402.20	385.11	10,242
2024-12-10	403.40	406.80	398.00	400.60	383.58	17,148
2024-12-09	404.80	409.80	404.80	408.10	390.76	12,464
2024-12-06	390.00	401.20	390.00	399.80	382.81	31,676
2024-12-05	384.00	385.60	378.40	379.80	363.66	17,138
2024-12-04	376.00	386.00	376.00	383.40	367.11	58,834
2024-12-03	370.20	374.80	370.20	373.40	357.53	16,046
2024-12-02	357.30	370.40	354.20	368.00	352.36	18,841
2024-11-29	352.80	360.60	352.80	356.40	341.26	17,002
2024-11-28	351.80	356.60	351.80	355.20	340.11	775,587
2024-11-27	350.10	353.80	349.00	353.40	338.38	587,735
2024-11-26	355.30	355.40	350.00	351.60	336.66	169,134
2024-11-25	357.70	359.20	355.80	358.70	343.46	333,164

← NewerPage 8 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.