Trelleborg AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 465.20 | 469.80 | 463.00 | 469.80 | 469.80 | 602,575 |
| 2026-10-15 | 457.00 | 463.00 | 450.20 | 462.80 | 462.80 | 386,695 |
| 2026-10-14 | 458.00 | 464.80 | 457.40 | 459.60 | 459.60 | 333,643 |
| 2026-10-13 | 456.00 | 459.60 | 454.40 | 457.40 | 457.40 | 246,118 |
| 2026-10-12 | 454.00 | 455.20 | 449.40 | 455.20 | 455.20 | 345,393 |
| 2026-10-09 | 450.00 | 453.80 | 447.20 | 453.20 | 453.20 | 467,130 |
| 2026-10-08 | 445.60 | 447.60 | 441.80 | 444.20 | 444.20 | 555,147 |
| 2026-10-07 | 454.00 | 454.00 | 444.80 | 448.20 | 448.20 | 429,486 |
| 2026-10-06 | 451.40 | 457.40 | 450.80 | 455.20 | 455.20 | 315,858 |
| 2026-10-05 | 448.00 | 449.80 | 443.60 | 449.20 | 449.20 | 283,530 |
| 2026-10-02 | 442.00 | 448.80 | 441.80 | 447.80 | 447.80 | 393,593 |
| 2026-10-01 | 440.80 | 443.80 | 436.00 | 439.40 | 439.40 | 475,769 |
| 2026-09-30 | 459.60 | 464.00 | 448.20 | 448.20 | 448.20 | 467,304 |
| 2026-09-29 | 457.60 | 464.20 | 453.80 | 457.20 | 457.20 | 432,466 |
| 2026-09-28 | 468.00 | 469.80 | 462.60 | 462.60 | 462.60 | 323,972 |
| 2026-09-25 | 460.00 | 466.40 | 460.00 | 465.00 | 465.00 | 512,345 |
| 2026-09-24 | 458.00 | 461.80 | 456.00 | 456.00 | 456.00 | 377,442 |
| 2026-09-23 | 465.00 | 466.20 | 458.20 | 459.00 | 459.00 | 258,261 |
| 2026-09-22 | 450.00 | 464.20 | 450.00 | 464.00 | 464.00 | 262,437 |
| 2026-09-21 | 451.00 | 454.00 | 447.80 | 448.80 | 448.80 | 344,248 |
| 2026-09-18 | 451.60 | 452.20 | 445.20 | 448.80 | 448.80 | 756,581 |
| 2026-09-17 | 451.40 | 458.80 | 451.40 | 452.80 | 452.80 | 482,212 |
| 2026-09-16 | 446.40 | 452.60 | 446.40 | 450.40 | 450.40 | 310,760 |
| 2026-09-15 | 446.80 | 448.60 | 442.80 | 446.40 | 446.40 | 658,818 |
| 2026-09-14 | 450.40 | 452.40 | 445.00 | 446.60 | 446.60 | 623,047 |
| 2026-09-11 | 445.20 | 453.20 | 445.20 | 452.00 | 452.00 | 247,496 |
| 2026-09-10 | 448.00 | 450.20 | 443.40 | 445.20 | 445.20 | 377,211 |
| 2026-09-09 | 451.80 | 454.40 | 442.00 | 446.00 | 446.00 | 636,235 |
| 2026-09-08 | 450.00 | 456.60 | 447.80 | 453.80 | 453.80 | 243,474 |
| 2026-09-07 | 452.00 | 454.60 | 450.00 | 450.00 | 450.00 | 196,473 |
| 2026-09-04 | 445.80 | 453.00 | 444.80 | 451.40 | 451.40 | 325,425 |
| 2026-09-03 | 436.60 | 446.00 | 435.20 | 445.60 | 445.60 | 508,024 |
| 2026-09-02 | 442.00 | 442.00 | 433.00 | 435.80 | 435.80 | 273,140 |
| 2026-09-01 | 449.40 | 452.40 | 442.60 | 442.80 | 442.80 | 223,813 |
| 2026-08-31 | 445.00 | 456.40 | 445.00 | 450.00 | 450.00 | 531,102 |
| 2026-08-28 | 441.80 | 448.40 | 441.80 | 443.00 | 443.00 | 304,395 |
| 2026-08-27 | 445.20 | 445.60 | 440.20 | 440.60 | 440.60 | 171,206 |
| 2026-08-26 | 442.80 | 446.60 | 440.40 | 443.00 | 443.00 | 234,332 |
| 2026-08-25 | 437.40 | 444.60 | 437.00 | 442.80 | 442.80 | 292,582 |
| 2026-08-24 | 429.80 | 438.40 | 429.00 | 437.40 | 437.40 | 262,968 |
| 2026-08-21 | 424.20 | 431.00 | 424.20 | 429.80 | 429.80 | 388,936 |
| 2026-08-20 | 425.80 | 427.60 | 423.20 | 425.20 | 425.20 | 262,905 |
| 2026-08-19 | 427.60 | 428.60 | 424.60 | 425.80 | 425.80 | 198,797 |
| 2026-08-18 | 432.80 | 433.20 | 426.60 | 426.60 | 426.60 | 208,477 |
| 2026-08-17 | 434.40 | 436.20 | 433.40 | 435.00 | 435.00 | 356,405 |
| 2026-08-14 | 437.20 | 438.40 | 434.20 | 434.40 | 434.40 | 115,583 |
| 2026-08-13 | 435.40 | 437.60 | 434.40 | 437.40 | 437.40 | 178,540 |
| 2026-08-12 | 435.40 | 440.40 | 434.00 | 435.00 | 435.00 | 182,155 |
| 2026-08-11 | 439.60 | 440.00 | 435.00 | 435.40 | 435.40 | 178,297 |
| 2026-08-10 | 441.00 | 442.80 | 438.00 | 439.60 | 439.60 | 163,480 |
| 2026-08-07 | 434.40 | 442.60 | 434.40 | 441.00 | 441.00 | 228,551 |
| 2026-08-06 | 436.80 | 441.60 | 435.60 | 438.40 | 438.40 | 170,540 |
| 2026-08-05 | 440.20 | 443.60 | 433.40 | 436.00 | 436.00 | 251,236 |
| 2026-08-04 | 434.20 | 440.00 | 433.60 | 438.00 | 438.00 | 288,023 |
| 2026-08-03 | 425.00 | 439.00 | 425.00 | 434.20 | 434.20 | 330,035 |
| 2026-07-31 | 423.40 | 429.20 | 422.60 | 422.60 | 422.60 | 266,864 |
| 2026-07-30 | 419.00 | 426.00 | 419.00 | 422.40 | 422.40 | 193,779 |
| 2026-07-29 | 423.60 | 425.00 | 419.20 | 420.40 | 420.40 | 184,372 |
| 2026-07-28 | 421.40 | 427.20 | 421.40 | 423.80 | 423.80 | 301,526 |
| 2026-07-27 | 420.00 | 426.00 | 420.00 | 422.00 | 422.00 | 259,733 |
Page 1 of 2 · 65 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 |
| 2020-04-24 | 2.4000 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.