Trelleborg AB (publ) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	375.50	378.10	373.10	376.80	354.37	352,481
2024-02-26	373.50	376.40	372.80	375.50	353.15	265,584
2024-02-23	371.30	374.40	370.40	373.70	351.45	299,751
2024-02-22	372.80	374.70	370.00	370.80	348.73	368,319
2024-02-21	368.00	370.00	365.80	370.00	347.97	470,028
2024-02-20	366.70	368.50	365.00	368.20	346.28	362,525
2024-02-19	365.00	368.10	363.70	367.20	345.34	364,818
2024-02-16	368.00	368.80	364.90	365.40	343.65	805,891
2024-02-15	359.60	366.40	358.90	365.70	343.93	696,683
2024-02-14	350.70	360.40	348.50	357.60	336.31	698,834
2024-02-13	341.90	346.80	340.60	345.60	325.03	383,882
2024-02-12	340.70	343.00	339.80	341.90	321.55	272,510
2024-02-09	339.70	342.30	338.50	340.30	320.04	253,412
2024-02-08	336.90	341.60	336.90	339.70	319.48	392,183
2024-02-07	342.20	346.10	334.60	336.90	316.84	797,998
2024-02-06	335.00	342.30	332.10	341.90	321.55	480,075
2024-02-05	323.90	337.40	323.10	331.50	311.77	699,052
2024-02-02	328.10	332.90	317.20	325.30	305.94	832,226
2024-02-01	317.20	322.40	316.00	322.40	303.21	613,972
2024-01-31	315.80	319.90	315.10	317.70	298.79	617,542
2024-01-30	317.70	318.50	313.40	315.80	297.00	369,895
2024-01-29	319.80	319.80	313.60	315.70	296.91	415,813
2024-01-26	318.10	320.50	317.10	319.80	300.76	348,949
2024-01-25	313.50	319.70	313.00	318.10	299.16	493,639
2024-01-24	314.30	315.60	311.50	314.10	295.40	358,597
2024-01-23	313.20	314.50	310.00	311.40	292.86	520,719
2024-01-22	314.40	317.30	306.30	310.90	292.39	660,557
2024-01-19	318.90	319.80	311.80	312.30	293.71	418,785
2024-01-18	319.30	322.20	316.20	316.80	297.94	690,374
2024-01-17	325.10	325.10	316.80	318.90	299.92	687,263
2024-01-16	327.80	329.50	326.20	329.00	309.42	364,951
2024-01-15	335.80	336.80	327.50	328.00	308.47	373,141
2024-01-12	329.40	337.70	329.30	336.10	316.09	503,729
2024-01-11	332.00	333.40	325.70	327.10	307.63	440,332
2024-01-10	337.70	337.70	324.40	329.90	310.26	1,088,995
2024-01-09	341.60	341.60	336.40	340.30	320.04	483,916
2024-01-08	336.40	341.30	333.70	341.20	320.89	550,900
2024-01-05	335.70	337.70	334.50	335.60	315.62	181,960
2024-01-04	333.40	338.30	333.40	338.30	318.16	478,835
2024-01-03	338.70	338.70	330.00	332.90	313.08	453,942
2024-01-02	339.00	342.00	336.70	338.70	318.54	398,209
2023-12-29	337.40	340.40	336.90	337.60	317.50	303,234
2023-12-28	337.30	338.30	335.80	337.30	317.22	237,531
2023-12-27	337.80	340.10	334.90	336.40	316.37	475,313
2023-12-22	336.00	339.40	335.60	337.80	317.69	348,363
2023-12-21	335.40	336.50	332.60	336.50	316.47	581,446
2023-12-20	339.50	341.00	335.00	336.60	316.56	710,031
2023-12-19	338.00	340.70	337.50	339.40	319.20	369,880
2023-12-18	336.50	338.90	333.90	337.90	317.79	543,551
2023-12-15	336.30	342.00	335.80	337.70	317.60	876,910
2023-12-14	331.00	336.90	330.80	335.20	315.25	821,104
2023-12-13	329.60	331.20	325.60	326.50	307.06	544,935
2023-12-12	332.00	332.00	327.00	329.60	309.98	614,977
2023-12-11	327.60	332.80	325.70	331.90	312.14	586,455
2023-12-08	332.80	332.80	324.60	327.60	308.10	883,120
2023-12-07	336.60	337.40	334.70	335.80	315.81	449,777
2023-12-06	330.00	338.00	329.50	336.90	316.84	514,960
2023-12-05	326.50	329.60	326.10	329.50	309.89	1,392,636
2023-12-04	327.90	328.30	325.80	327.10	307.63	331,571
2023-12-01	326.50	329.60	326.50	328.40	308.85	478,993

← NewerPage 12 of 21 · 1,257 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.