Trelleborg AB ser. B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 466.50 | 468.40 | 466.50 | 466.50 | 466.50 | 3,043 |
| 2026-10-15 | 456.50 | 462.80 | 451.40 | 462.80 | 462.80 | 5,235 |
| 2026-10-14 | 461.00 | 464.40 | 461.00 | 461.20 | 461.20 | 2,481 |
| 2026-10-13 | 456.10 | 459.40 | 454.80 | 456.20 | 456.20 | 98,341 |
| 2026-10-12 | 455.20 | 455.20 | 449.80 | 455.20 | 455.20 | 31,487 |
| 2026-10-09 | 448.90 | 453.40 | 447.20 | 448.90 | 448.90 | 65,439 |
| 2026-10-08 | 445.00 | 447.30 | 441.90 | 444.10 | 444.10 | 26,573 |
| 2026-10-07 | 451.40 | 454.00 | 445.00 | 446.10 | 446.10 | 423,296 |
| 2026-10-06 | 452.50 | 457.00 | 452.50 | 454.00 | 454.00 | 17,021 |
| 2026-10-05 | 448.60 | 448.60 | 443.90 | 447.10 | 447.10 | 766,845 |
| 2026-10-02 | 444.00 | 447.40 | 444.00 | 447.00 | 447.00 | 14,594 |
| 2026-10-01 | 442.40 | 448.20 | 436.60 | 441.00 | 441.00 | 127,937 |
| 2026-09-30 | 460.30 | 462.30 | 449.00 | 449.80 | 449.80 | 18,254 |
| 2026-09-29 | 458.50 | 463.70 | 458.50 | 458.60 | 458.60 | 32,208 |
| 2026-09-28 | 466.90 | 470.00 | 464.80 | 464.80 | 464.80 | 26,316 |
| 2026-09-25 | 461.10 | 466.00 | 460.00 | 461.10 | 461.10 | 184,757 |
| 2026-09-24 | 457.30 | 460.80 | 456.60 | 457.30 | 457.30 | 403,966 |
| 2026-09-23 | 463.30 | 463.30 | 461.00 | 461.40 | 461.40 | 4,471 |
| 2026-09-22 | 452.20 | 463.90 | 452.20 | 463.60 | 463.60 | 29,003 |
| 2026-09-21 | 452.70 | 452.70 | 450.80 | 452.70 | 452.70 | 338,035 |
| 2026-09-18 | 451.50 | 451.60 | 446.20 | 446.60 | 446.60 | 108,427 |
| 2026-09-17 | 452.80 | 458.20 | 452.80 | 456.80 | 456.80 | 32,077 |
| 2026-09-16 | 447.90 | 452.60 | 446.40 | 447.90 | 447.90 | 107,689 |
| 2026-09-15 | 447.20 | 448.60 | 443.40 | 446.40 | 446.40 | 8,040 |
| 2026-09-14 | 449.20 | 451.10 | 445.00 | 447.88 | 447.88 | 25,297 |
| 2026-09-11 | 446.00 | 453.20 | 445.20 | 451.20 | 451.20 | 68,426 |
| 2026-09-10 | 447.80 | 449.00 | 442.60 | 442.60 | 442.60 | 296,871 |
| 2026-09-09 | 451.50 | 454.00 | 442.30 | 445.80 | 445.80 | 98,149 |
| 2026-09-08 | 450.00 | 456.80 | 448.00 | 453.80 | 453.80 | 136,434 |
| 2026-09-07 | 452.30 | 453.60 | 450.00 | 450.00 | 450.00 | 27,937 |
| 2026-09-04 | 446.10 | 453.00 | 440.50 | 450.70 | 450.70 | 49,306 |
| 2026-09-03 | 437.20 | 446.20 | 437.00 | 441.80 | 441.80 | 34,663 |
| 2026-09-02 | 441.80 | 442.00 | 433.00 | 436.80 | 436.80 | 427,618 |
| 2026-09-01 | 450.70 | 451.40 | 442.80 | 442.80 | 442.80 | 35,348 |
| 2026-08-28 | 443.00 | 448.40 | 442.50 | 447.90 | 447.90 | 22,392 |
| 2026-08-27 | 444.50 | 445.10 | 440.40 | 444.60 | 444.60 | 14,844 |
| 2026-08-26 | 442.70 | 446.60 | 440.40 | 443.70 | 443.70 | 22,185 |
| 2026-08-25 | 439.40 | 444.40 | 439.40 | 442.80 | 442.80 | 33,907 |
| 2026-08-24 | 430.10 | 438.40 | 430.10 | 437.40 | 437.40 | 23,407 |
| 2026-08-21 | 425.40 | 431.00 | 425.40 | 429.30 | 429.30 | 60,182 |
| 2026-08-20 | 427.10 | 427.60 | 423.40 | 427.10 | 427.10 | 64,313 |
| 2026-08-19 | 427.60 | 428.40 | 424.60 | 428.00 | 428.00 | 23,085 |
| 2026-08-18 | 433.00 | 433.00 | 426.60 | 426.60 | 426.60 | 14,430 |
| 2026-08-17 | 435.20 | 435.20 | 433.40 | 435.00 | 435.00 | 4,865 |
| 2026-08-14 | 437.90 | 437.90 | 434.00 | 437.90 | 437.90 | 28,069 |
| 2026-08-13 | 436.90 | 437.60 | 435.40 | 436.90 | 436.90 | 41,282 |
| 2026-08-12 | 435.30 | 439.60 | 435.00 | 435.00 | 435.00 | 20,992 |
| 2026-08-11 | 439.40 | 439.40 | 435.40 | 435.40 | 435.40 | 37,061 |
| 2026-08-10 | 441.20 | 441.20 | 438.00 | 439.60 | 439.60 | 17,231 |
| 2026-08-07 | 436.60 | 442.40 | 436.60 | 439.70 | 439.70 | 12,421 |
| 2026-08-06 | 438.40 | 441.40 | 436.30 | 438.40 | 438.40 | 8,186 |
| 2026-08-05 | 441.50 | 442.00 | 434.40 | 437.10 | 437.10 | 61,208 |
| 2026-08-04 | 435.20 | 439.70 | 434.40 | 438.33 | 438.33 | 6,653 |
| 2026-08-03 | 428.00 | 438.50 | 428.00 | 437.35 | 437.35 | 54,444 |
| 2026-07-31 | 423.90 | 427.80 | 422.60 | 426.30 | 426.30 | 471,027 |
| 2026-07-30 | 421.00 | 424.80 | 421.00 | 424.20 | 424.20 | 26,062 |
| 2026-07-29 | 423.50 | 423.80 | 419.20 | 419.20 | 419.20 | 1,046 |
| 2026-07-28 | 422.00 | 427.00 | 422.00 | 423.07 | 423.07 | 24,309 |
| 2026-07-27 | 422.40 | 425.40 | 422.40 | 423.77 | 423.77 | 6,108 |
| 2026-07-24 | 416.60 | 419.00 | 416.60 | 418.40 | 418.40 | 9,166 |
Page 1 of 3 · 127 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.