Trelleborg AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	327.90	329.80	324.80	325.60	306.22	1,177,648
2023-11-29	325.10	328.10	323.90	327.60	308.10	337,913
2023-11-28	320.40	325.70	319.90	325.30	305.94	482,621
2023-11-27	320.10	324.60	320.10	321.20	302.08	685,163
2023-11-24	319.00	321.80	318.60	320.80	301.70	332,678
2023-11-23	319.80	321.00	317.80	318.50	299.54	359,487
2023-11-22	314.10	319.30	312.90	318.80	299.82	544,212
2023-11-21	315.40	321.10	312.60	313.80	295.12	982,819
2023-11-20	314.90	317.70	314.90	315.60	296.81	371,557
2023-11-17	312.40	316.70	312.40	314.90	296.15	493,919
2023-11-16	314.00	314.00	310.40	311.30	292.77	555,093
2023-11-15	311.20	317.50	309.80	314.50	295.78	790,206
2023-11-14	298.80	311.20	298.60	311.20	292.67	915,222
2023-11-13	297.50	299.40	295.90	297.80	280.07	688,064
2023-11-10	294.80	295.00	290.60	293.30	275.84	369,276
2023-11-09	287.10	295.70	287.10	294.40	276.87	433,646
2023-11-08	284.10	289.80	284.10	288.60	271.42	328,633
2023-11-07	287.00	289.30	284.60	285.60	268.60	482,783
2023-11-06	291.00	294.40	287.20	288.00	270.86	471,368
2023-11-03	291.00	292.70	288.70	290.20	272.92	185,033
2023-11-02	284.00	292.70	284.00	289.00	271.80	428,865
2023-11-01	282.20	285.30	280.60	281.90	265.12	333,462
2023-10-31	276.70	282.00	276.60	281.60	264.84	485,974
2023-10-30	271.90	277.20	271.90	275.40	259.01	389,654
2023-10-27	268.90	272.60	266.50	271.90	255.71	339,526
2023-10-26	259.00	269.40	259.00	268.60	252.61	438,117
2023-10-25	267.00	268.30	262.60	264.90	249.13	434,996
2023-10-24	265.60	268.10	263.40	267.30	251.39	437,975
2023-10-23	264.60	266.50	259.60	265.70	249.88	740,782
2023-10-20	268.50	268.50	263.70	264.60	248.85	416,743
2023-10-19	270.20	272.70	268.00	270.50	254.40	423,976
2023-10-18	277.50	278.70	272.00	272.90	256.65	305,466
2023-10-17	278.50	280.70	276.10	278.70	262.11	258,164
2023-10-16	280.40	282.00	278.80	279.70	263.05	333,982
2023-10-13	283.50	286.00	280.10	280.40	263.71	408,740
2023-10-12	285.10	288.20	283.90	284.30	267.38	377,453
2023-10-11	281.00	285.00	280.80	283.90	267.00	520,061
2023-10-10	280.00	285.90	279.30	281.30	264.55	571,289
2023-10-09	277.30	280.00	274.80	275.00	258.63	390,639
2023-10-06	275.30	281.50	274.90	277.90	261.36	491,702
2023-10-05	272.00	276.80	271.30	274.60	258.25	308,151
2023-10-04	270.00	274.70	269.20	272.00	255.81	586,145
2023-10-03	269.50	273.80	267.60	272.20	256.00	421,955
2023-10-02	272.20	274.90	270.00	271.40	255.24	399,329
2023-09-29	268.60	274.00	268.60	272.20	256.00	504,913
2023-09-28	265.30	268.50	263.50	268.30	252.33	330,892
2023-09-27	261.80	267.00	261.80	265.30	249.51	408,020
2023-09-26	266.90	267.40	263.00	264.60	248.85	365,441
2023-09-25	268.00	269.20	263.20	267.60	251.67	504,646
2023-09-22	274.90	275.30	267.40	268.90	252.89	478,275
2023-09-21	277.80	277.80	274.20	274.80	258.44	315,107
2023-09-20	277.20	279.10	275.40	278.00	261.45	423,353
2023-09-19	282.00	284.00	276.50	277.50	260.98	408,048
2023-09-18	278.00	282.80	278.00	282.20	265.40	239,093
2023-09-15	278.20	283.90	278.20	280.10	263.43	817,038
2023-09-14	274.30	277.90	273.90	276.50	260.04	268,463
2023-09-13	275.50	276.20	272.00	274.20	257.88	301,545
2023-09-12	279.00	280.30	275.60	275.70	259.29	263,922
2023-09-11	274.70	279.80	274.70	279.40	262.77	359,120
2023-09-08	275.80	278.60	273.60	274.70	258.35	314,386

← NewerPage 13 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.