Trelleborg AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 386.60 | 389.00 | 386.20 | 387.20 | 370.59 | 235,430 |
| 2024-08-20 | 389.20 | 391.20 | 386.80 | 387.00 | 370.40 | 180,364 |
| 2024-08-19 | 385.40 | 389.00 | 384.40 | 389.00 | 372.32 | 125,047 |
| 2024-08-16 | 387.00 | 389.00 | 383.20 | 385.40 | 368.87 | 167,032 |
| 2024-08-15 | 383.20 | 386.40 | 381.00 | 386.00 | 369.45 | 293,876 |
| 2024-08-14 | 376.00 | 383.40 | 375.20 | 381.40 | 365.04 | 414,035 |
| 2024-08-13 | 379.20 | 381.00 | 373.60 | 374.80 | 358.73 | 293,005 |
| 2024-08-12 | 379.40 | 380.80 | 376.20 | 378.00 | 361.79 | 226,789 |
| 2024-08-09 | 376.80 | 382.40 | 375.40 | 377.80 | 361.60 | 221,584 |
| 2024-08-08 | 371.80 | 377.80 | 370.00 | 375.40 | 359.30 | 245,614 |
| 2024-08-07 | 369.40 | 379.40 | 369.40 | 375.40 | 359.30 | 283,145 |
| 2024-08-06 | 369.80 | 372.80 | 364.60 | 366.80 | 351.07 | 528,034 |
| 2024-08-05 | 359.40 | 369.20 | 355.40 | 366.00 | 350.30 | 442,985 |
| 2024-08-02 | 380.40 | 382.60 | 371.80 | 371.80 | 355.85 | 592,129 |
| 2024-08-01 | 396.60 | 399.60 | 384.20 | 384.20 | 367.72 | 330,664 |
| 2024-07-31 | 398.80 | 402.60 | 396.40 | 397.80 | 380.74 | 333,192 |
| 2024-07-30 | 395.20 | 399.00 | 394.00 | 394.00 | 377.10 | 240,044 |
| 2024-07-29 | 394.00 | 398.40 | 393.60 | 394.20 | 377.29 | 273,251 |
| 2024-07-26 | 389.00 | 395.00 | 388.60 | 393.20 | 376.34 | 271,061 |
| 2024-07-25 | 386.00 | 390.00 | 382.60 | 389.40 | 372.70 | 315,727 |
| 2024-07-24 | 390.20 | 393.60 | 387.20 | 390.40 | 373.66 | 413,459 |
| 2024-07-23 | 397.20 | 397.20 | 390.80 | 392.40 | 375.57 | 399,482 |
| 2024-07-22 | 399.40 | 401.60 | 396.60 | 396.60 | 379.59 | 476,516 |
| 2024-07-19 | 418.20 | 418.40 | 397.00 | 397.00 | 379.97 | 586,907 |
| 2024-07-18 | 405.60 | 430.60 | 402.40 | 419.00 | 401.03 | 897,047 |
| 2024-07-17 | 405.20 | 407.00 | 400.40 | 404.00 | 386.67 | 428,421 |
| 2024-07-16 | 404.40 | 408.40 | 401.40 | 406.20 | 388.78 | 485,799 |
| 2024-07-15 | 410.60 | 412.20 | 403.80 | 406.20 | 388.78 | 482,873 |
| 2024-07-12 | 405.00 | 414.20 | 402.20 | 412.40 | 394.71 | 684,328 |
| 2024-07-11 | 407.40 | 408.00 | 401.00 | 405.00 | 387.63 | 594,023 |
| 2024-07-10 | 408.40 | 409.40 | 403.80 | 405.20 | 387.82 | 550,951 |
| 2024-07-09 | 418.20 | 418.40 | 408.00 | 408.40 | 390.89 | 549,631 |
| 2024-07-08 | 426.00 | 426.60 | 418.00 | 420.00 | 401.99 | 514,368 |
| 2024-07-05 | 433.00 | 434.60 | 426.00 | 426.00 | 407.73 | 310,837 |
| 2024-07-04 | 429.60 | 433.00 | 427.60 | 432.40 | 413.86 | 232,354 |
| 2024-07-03 | 425.00 | 430.20 | 422.40 | 428.00 | 409.64 | 391,952 |
| 2024-07-02 | 421.00 | 422.80 | 415.40 | 422.60 | 404.48 | 429,037 |
| 2024-07-01 | 416.80 | 422.00 | 410.60 | 422.00 | 403.90 | 400,178 |
| 2024-06-28 | 414.20 | 415.00 | 407.60 | 412.40 | 394.71 | 466,931 |
| 2024-06-27 | 404.80 | 414.00 | 403.60 | 411.80 | 394.14 | 573,275 |
| 2024-06-26 | 404.00 | 409.20 | 400.60 | 404.80 | 387.44 | 500,435 |
| 2024-06-25 | 419.40 | 419.40 | 401.40 | 402.60 | 385.33 | 1,062,854 |
| 2024-06-24 | 411.80 | 421.20 | 411.60 | 421.00 | 402.94 | 440,292 |
| 2024-06-20 | 411.00 | 414.60 | 409.60 | 414.60 | 396.82 | 990,892 |
| 2024-06-19 | 413.80 | 414.60 | 408.20 | 410.60 | 392.99 | 269,622 |
| 2024-06-18 | 410.60 | 413.60 | 408.60 | 413.20 | 395.48 | 485,081 |
| 2024-06-17 | 404.40 | 408.20 | 403.40 | 408.00 | 390.50 | 375,460 |
| 2024-06-14 | 413.40 | 413.60 | 400.60 | 403.60 | 386.29 | 843,206 |
| 2024-06-13 | 428.20 | 428.40 | 411.40 | 412.20 | 394.52 | 581,967 |
| 2024-06-12 | 420.40 | 428.20 | 418.40 | 428.20 | 409.84 | 511,390 |
| 2024-06-11 | 420.40 | 425.00 | 415.20 | 418.00 | 400.07 | 457,932 |
| 2024-06-10 | 415.60 | 420.80 | 415.60 | 419.20 | 401.22 | 485,142 |
| 2024-06-07 | 417.40 | 420.20 | 414.80 | 417.80 | 399.88 | 692,207 |
| 2024-06-05 | 410.60 | 414.60 | 410.40 | 414.60 | 396.82 | 603,033 |
| 2024-06-04 | 411.40 | 411.80 | 406.00 | 410.20 | 392.61 | 538,818 |
| 2024-06-03 | 415.20 | 415.80 | 410.60 | 412.80 | 395.10 | 753,807 |
| 2024-05-31 | 411.00 | 412.00 | 406.40 | 409.00 | 391.46 | 11,888,370 |
| 2024-05-30 | 410.20 | 415.80 | 409.60 | 410.40 | 392.80 | 517,643 |
| 2024-05-29 | 415.80 | 418.80 | 410.00 | 410.40 | 392.80 | 564,603 |
| 2024-05-28 | 420.40 | 421.40 | 414.60 | 417.60 | 399.69 | 311,120 |
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.