Trelleborg AB ser. B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 353.40 | 355.60 | 348.40 | 353.80 | 338.77 | 82,188 |
| 2024-11-21 | 351.60 | 352.60 | 348.40 | 351.90 | 336.95 | 28,263 |
| 2024-11-20 | 355.20 | 356.40 | 351.40 | 351.40 | 336.47 | 8,655 |
| 2024-11-19 | 355.00 | 355.40 | 347.20 | 349.50 | 334.65 | 207,733 |
| 2024-11-18 | 357.30 | 359.40 | 354.40 | 357.30 | 342.12 | 233,679 |
| 2024-11-15 | 360.00 | 363.40 | 358.20 | 359.40 | 344.13 | 147,396 |
| 2024-11-14 | 361.10 | 363.40 | 359.60 | 361.50 | 346.14 | 15,869 |
| 2024-11-13 | 361.40 | 368.40 | 355.60 | 360.60 | 345.28 | 58,799 |
| 2024-11-12 | 371.70 | 373.40 | 362.00 | 363.90 | 348.44 | 36,521 |
| 2024-11-11 | 373.40 | 380.00 | 372.40 | 377.50 | 361.46 | 10,461 |
| 2024-11-08 | 375.00 | 375.00 | 369.00 | 371.60 | 355.81 | 18,989 |
| 2024-11-07 | 365.30 | 379.40 | 364.40 | 374.60 | 358.68 | 15,776 |
| 2024-11-06 | 363.30 | 372.60 | 361.60 | 363.50 | 348.05 | 29,653 |
| 2024-11-05 | 358.60 | 362.20 | 357.40 | 358.60 | 343.36 | 5,394 |
| 2024-11-04 | 354.90 | 360.80 | 354.80 | 358.60 | 343.36 | 14,911 |
| 2024-11-01 | 351.80 | 355.00 | 351.80 | 353.10 | 338.10 | 13,156 |
| 2024-10-31 | 349.40 | 355.00 | 349.40 | 353.10 | 338.10 | 17,137 |
| 2024-10-30 | 357.60 | 360.00 | 355.00 | 357.60 | 342.41 | 23,140 |
| 2024-10-29 | 368.20 | 368.20 | 357.80 | 361.00 | 345.66 | 71,047 |
| 2024-10-28 | 367.50 | 372.20 | 365.20 | 371.40 | 355.62 | 26,984 |
| 2024-10-25 | 361.40 | 368.40 | 361.40 | 364.20 | 348.72 | 22,625 |
| 2024-10-24 | 362.90 | 374.80 | 360.40 | 364.00 | 348.53 | 28,169 |
| 2024-10-23 | 364.40 | 373.20 | 364.00 | 369.20 | 353.51 | 61,578 |
| 2024-10-22 | 364.20 | 367.40 | 360.60 | 364.20 | 348.72 | 33,025 |
| 2024-10-21 | 365.90 | 367.40 | 362.40 | 365.30 | 349.78 | 20,877 |
| 2024-10-18 | 364.20 | 369.00 | 364.20 | 367.60 | 351.98 | 27,981 |
| 2024-10-17 | 359.80 | 366.20 | 359.80 | 363.20 | 347.77 | 29,451 |
| 2024-10-16 | 361.30 | 363.50 | 360.20 | 361.30 | 345.95 | 338,856 |
| 2024-10-15 | 368.10 | 369.20 | 362.80 | 364.00 | 348.53 | 39,231 |
| 2024-10-14 | 366.10 | 369.80 | 365.60 | 367.00 | 351.41 | 175,182 |
| 2024-10-11 | 364.80 | 368.00 | 364.80 | 365.30 | 349.78 | 15,736 |
| 2024-10-10 | 370.00 | 370.00 | 362.20 | 364.20 | 348.72 | 32,092 |
| 2024-10-09 | 368.00 | 370.40 | 367.00 | 368.50 | 352.84 | 26,777 |
| 2024-10-08 | 371.60 | 371.60 | 368.00 | 370.40 | 354.66 | 20,120 |
| 2024-10-07 | 381.00 | 382.00 | 369.60 | 371.40 | 355.62 | 6,440 |
| 2024-10-04 | 376.30 | 381.60 | 374.80 | 380.00 | 363.85 | 12,015 |
| 2024-10-03 | 379.20 | 379.60 | 375.60 | 376.40 | 360.41 | 114,631 |
| 2024-10-02 | 373.30 | 379.80 | 371.80 | 377.00 | 360.98 | 181,378 |
| 2024-10-01 | 390.10 | 391.20 | 373.40 | 377.00 | 360.98 | 15,383 |
| 2024-09-30 | 403.90 | 404.40 | 390.20 | 394.50 | 377.74 | 50,725 |
| 2024-09-27 | 408.70 | 410.60 | 403.00 | 405.50 | 388.27 | 20,173 |
| 2024-09-26 | 407.20 | 414.20 | 407.20 | 410.00 | 392.58 | 8,761 |
| 2024-09-25 | 401.00 | 404.80 | 401.00 | 403.50 | 386.35 | 8,356 |
| 2024-09-24 | 402.10 | 404.60 | 400.60 | 404.20 | 387.03 | 8,252 |
| 2024-09-23 | 400.10 | 402.00 | 396.60 | 398.90 | 381.95 | 10,909 |
| 2024-09-20 | 402.60 | 402.60 | 398.20 | 400.90 | 383.87 | 11,541 |
| 2024-09-19 | 398.10 | 409.40 | 397.80 | 405.40 | 388.17 | 19,714 |
| 2024-09-18 | 394.60 | 396.00 | 393.40 | 394.00 | 377.26 | 142,028 |
| 2024-09-17 | 391.70 | 396.00 | 391.20 | 395.60 | 378.79 | 124,144 |
| 2024-09-16 | 388.30 | 391.50 | 386.80 | 391.50 | 374.86 | 8,535 |
| 2024-09-13 | 386.30 | 391.00 | 385.00 | 391.00 | 374.39 | 37,572 |
| 2024-09-12 | 385.80 | 387.80 | 382.80 | 385.40 | 369.02 | 153,794 |
| 2024-09-11 | 382.90 | 386.40 | 379.00 | 379.00 | 362.90 | 30,009 |
| 2024-09-10 | 384.00 | 386.40 | 381.40 | 383.20 | 366.92 | 8,158 |
| 2024-09-09 | 382.10 | 385.60 | 380.00 | 381.70 | 365.48 | 5,009 |
| 2024-09-06 | 380.10 | 384.20 | 378.40 | 380.80 | 364.62 | 10,911 |
| 2024-09-05 | 385.70 | 387.20 | 380.00 | 381.60 | 365.39 | 20,013 |
| 2024-09-04 | 396.80 | 397.20 | 386.80 | 387.80 | 371.32 | 7,458 |
| 2024-09-03 | 406.10 | 412.20 | 401.80 | 405.10 | 387.89 | 5,832 |
| 2024-09-02 | 399.60 | 399.60 | 394.60 | 396.10 | 379.27 | 6,130 |
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.