Trelleborg AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 421.40 | 424.40 | 418.00 | 418.80 | 400.84 | 248,782 |
| 2024-05-24 | 419.00 | 425.40 | 418.40 | 419.80 | 401.80 | 367,305 |
| 2024-05-23 | 419.20 | 428.40 | 419.20 | 421.60 | 403.52 | 537,306 |
| 2024-05-22 | 423.00 | 427.00 | 419.00 | 419.20 | 401.22 | 1,053,952 |
| 2024-05-21 | 418.60 | 423.80 | 417.40 | 423.00 | 404.86 | 592,072 |
| 2024-05-20 | 416.00 | 422.60 | 416.00 | 419.40 | 401.41 | 375,469 |
| 2024-05-17 | 412.60 | 415.60 | 410.20 | 414.80 | 397.01 | 269,722 |
| 2024-05-16 | 411.00 | 414.20 | 408.80 | 414.00 | 396.25 | 496,792 |
| 2024-05-15 | 414.00 | 416.00 | 409.00 | 410.60 | 392.99 | 505,874 |
| 2024-05-14 | 411.40 | 413.40 | 408.20 | 411.60 | 393.95 | 336,597 |
| 2024-05-13 | 410.00 | 411.40 | 407.60 | 411.40 | 393.76 | 375,623 |
| 2024-05-10 | 407.00 | 412.20 | 406.40 | 410.00 | 392.42 | 371,430 |
| 2024-05-08 | 403.20 | 407.80 | 402.40 | 405.20 | 387.82 | 279,606 |
| 2024-05-07 | 403.00 | 403.60 | 399.40 | 403.40 | 386.10 | 472,252 |
| 2024-05-06 | 398.00 | 405.00 | 397.60 | 400.40 | 383.23 | 336,227 |
| 2024-05-03 | 391.80 | 397.60 | 389.80 | 396.00 | 379.02 | 317,791 |
| 2024-05-02 | 391.20 | 395.60 | 389.80 | 389.80 | 373.08 | 449,659 |
| 2024-04-30 | 394.00 | 399.40 | 391.40 | 393.20 | 376.34 | 319,868 |
| 2024-04-29 | 390.00 | 398.60 | 390.00 | 392.60 | 375.76 | 400,857 |
| 2024-04-26 | 382.60 | 392.20 | 382.00 | 388.40 | 371.74 | 627,459 |
| 2024-04-25 | 383.20 | 392.60 | 376.80 | 379.00 | 362.75 | 778,012 |
| 2024-04-24 | 384.00 | 388.20 | 360.20 | 388.20 | 365.09 | 1,080,562 |
| 2024-04-23 | 368.80 | 378.80 | 366.80 | 378.80 | 356.25 | 726,287 |
| 2024-04-22 | 377.60 | 379.40 | 366.80 | 366.80 | 344.96 | 607,403 |
| 2024-04-19 | 377.60 | 378.20 | 373.80 | 376.20 | 353.81 | 370,943 |
| 2024-04-18 | 383.00 | 386.00 | 378.40 | 381.00 | 358.32 | 389,438 |
| 2024-04-17 | 374.60 | 386.40 | 374.40 | 381.60 | 358.88 | 389,529 |
| 2024-04-16 | 377.20 | 377.80 | 372.20 | 373.00 | 350.80 | 478,750 |
| 2024-04-15 | 379.00 | 384.80 | 378.80 | 381.80 | 359.07 | 314,723 |
| 2024-04-12 | 380.80 | 383.00 | 377.80 | 378.00 | 355.50 | 350,485 |
| 2024-04-11 | 380.00 | 382.00 | 374.20 | 378.80 | 356.25 | 565,206 |
| 2024-04-10 | 379.20 | 383.60 | 375.80 | 379.80 | 357.19 | 510,410 |
| 2024-04-09 | 386.60 | 387.60 | 377.40 | 377.80 | 355.31 | 628,673 |
| 2024-04-08 | 384.20 | 388.00 | 384.00 | 387.20 | 364.15 | 329,085 |
| 2024-04-05 | 374.00 | 384.00 | 373.20 | 383.40 | 360.58 | 425,972 |
| 2024-04-04 | 377.80 | 379.80 | 375.20 | 378.80 | 356.25 | 576,638 |
| 2024-04-03 | 380.00 | 381.80 | 375.60 | 377.80 | 355.31 | 631,273 |
| 2024-04-02 | 383.00 | 386.00 | 379.60 | 380.00 | 357.38 | 447,853 |
| 2024-03-28 | 384.80 | 388.80 | 382.90 | 382.90 | 360.11 | 445,530 |
| 2024-03-27 | 395.20 | 397.10 | 382.70 | 384.00 | 361.14 | 775,802 |
| 2024-03-26 | 393.90 | 395.90 | 390.90 | 395.90 | 372.33 | 623,686 |
| 2024-03-25 | 399.70 | 402.00 | 389.80 | 394.20 | 370.73 | 651,709 |
| 2024-03-22 | 402.20 | 404.40 | 399.50 | 399.90 | 376.09 | 643,050 |
| 2024-03-21 | 401.40 | 405.30 | 396.20 | 403.90 | 379.86 | 574,184 |
| 2024-03-20 | 399.00 | 404.00 | 396.20 | 397.10 | 373.46 | 417,726 |
| 2024-03-19 | 396.30 | 400.00 | 393.40 | 399.20 | 375.44 | 419,642 |
| 2024-03-18 | 398.00 | 400.30 | 395.60 | 397.10 | 373.46 | 305,160 |
| 2024-03-15 | 395.40 | 398.40 | 393.10 | 398.40 | 374.68 | 909,579 |
| 2024-03-14 | 390.30 | 397.00 | 388.00 | 395.10 | 371.58 | 432,759 |
| 2024-03-13 | 390.90 | 391.50 | 386.50 | 390.70 | 367.44 | 504,008 |
| 2024-03-12 | 383.30 | 391.00 | 382.60 | 390.90 | 367.63 | 397,370 |
| 2024-03-11 | 379.60 | 383.50 | 373.60 | 382.30 | 359.54 | 347,281 |
| 2024-03-08 | 380.80 | 385.90 | 380.50 | 385.00 | 362.08 | 362,854 |
| 2024-03-07 | 380.70 | 383.90 | 376.30 | 379.20 | 356.63 | 425,243 |
| 2024-03-06 | 378.40 | 383.30 | 377.70 | 382.20 | 359.45 | 339,573 |
| 2024-03-05 | 379.60 | 382.20 | 375.70 | 378.30 | 355.78 | 448,931 |
| 2024-03-04 | 382.60 | 383.00 | 379.10 | 380.80 | 358.13 | 364,343 |
| 2024-03-01 | 377.50 | 383.50 | 377.50 | 382.60 | 359.82 | 404,280 |
| 2024-02-29 | 380.00 | 381.40 | 373.00 | 376.10 | 353.71 | 855,513 |
| 2024-02-28 | 376.70 | 380.60 | 375.70 | 378.70 | 356.16 | 332,690 |
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.