Trelleborg AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	276.00	278.90	274.60	275.80	259.38	411,645
2023-09-06	276.40	278.00	273.60	277.30	260.79	634,761
2023-09-05	275.70	277.30	274.30	276.40	259.95	486,503
2023-09-04	275.80	276.70	274.30	275.90	259.48	409,300
2023-09-01	277.50	278.40	275.30	275.80	259.38	545,965
2023-08-31	280.20	281.90	277.70	278.40	261.83	828,722
2023-08-30	277.90	280.90	277.20	280.20	263.52	365,632
2023-08-29	277.10	278.80	276.00	277.70	261.17	349,249
2023-08-28	273.00	277.50	273.00	277.10	260.60	264,423
2023-08-25	268.00	272.90	267.60	271.20	255.06	329,867
2023-08-24	271.70	274.10	268.90	269.50	253.46	331,625
2023-08-23	270.40	271.30	268.90	269.50	253.46	320,708
2023-08-22	269.10	272.80	268.90	270.40	254.30	456,462
2023-08-21	270.20	273.40	268.20	269.10	253.08	400,242
2023-08-18	269.90	270.70	266.00	270.20	254.12	400,960
2023-08-17	271.80	273.10	270.00	271.20	255.06	589,991
2023-08-16	273.60	276.50	272.70	273.70	257.41	423,819
2023-08-15	275.00	275.60	271.50	274.60	258.25	392,352
2023-08-14	271.30	276.80	271.20	273.70	257.41	290,624
2023-08-11	276.80	277.10	271.90	274.50	258.16	414,694
2023-08-10	277.90	279.40	276.10	277.20	260.70	237,044
2023-08-09	277.00	280.50	276.70	276.90	260.42	274,074
2023-08-08	275.60	278.70	275.10	277.00	260.51	309,245
2023-08-07	275.00	277.80	273.20	277.80	261.26	303,142
2023-08-04	275.00	276.10	273.40	275.10	258.72	259,882
2023-08-03	277.40	277.50	272.70	274.30	257.97	330,005
2023-08-02	276.90	278.10	274.60	277.40	260.89	317,643
2023-08-01	279.00	282.00	278.40	280.80	264.08	302,677
2023-07-31	279.30	281.00	277.70	280.30	263.61	278,404
2023-07-28	279.80	279.80	275.30	279.40	262.77	352,967
2023-07-27	276.50	281.30	276.50	279.80	263.14	413,150
2023-07-26	277.40	277.80	272.00	276.00	259.57	420,721
2023-07-25	274.00	278.60	270.50	278.50	261.92	727,084
2023-07-24	268.00	272.30	268.00	271.20	255.06	505,544
2023-07-21	262.80	270.00	261.30	268.40	252.42	612,398
2023-07-20	254.90	263.60	252.10	263.60	247.91	580,405
2023-07-19	261.30	263.70	252.00	258.90	243.49	1,070,102
2023-07-18	257.70	261.60	257.40	261.10	245.56	416,622
2023-07-17	255.20	257.80	254.60	257.70	242.36	371,456
2023-07-14	258.20	259.90	255.50	256.80	241.51	426,489
2023-07-13	262.30	263.70	257.90	258.60	243.21	678,865
2023-07-12	259.20	262.10	258.00	261.90	246.31	520,444
2023-07-11	255.10	258.50	255.00	256.50	241.23	411,168
2023-07-10	253.00	253.90	251.70	253.50	238.41	728,430
2023-07-07	250.80	255.60	250.20	254.70	239.54	508,906
2023-07-06	255.10	255.80	250.80	250.80	235.87	449,270
2023-07-05	259.30	259.30	256.10	257.30	241.98	394,571
2023-07-04	265.00	265.40	258.40	259.80	244.33	416,421
2023-07-03	262.80	265.40	262.20	264.40	248.66	424,865
2023-06-30	271.90	273.70	253.60	261.40	245.84	1,200,243
2023-06-29	270.00	271.80	268.50	270.70	254.59	311,163
2023-06-28	269.00	273.60	269.00	270.20	254.12	597,284
2023-06-27	266.30	268.80	264.30	268.80	252.80	618,258
2023-06-26	267.30	267.90	261.00	265.20	249.41	590,487
2023-06-22	272.00	272.00	263.90	267.30	251.39	654,993
2023-06-21	280.00	280.00	273.70	274.30	257.97	877,227
2023-06-20	287.40	287.40	279.40	279.90	263.24	793,619
2023-06-19	288.40	290.30	286.50	287.40	270.29	651,675
2023-06-16	286.50	290.80	285.00	289.70	272.45	1,177,389
2023-06-15	290.40	290.60	284.10	286.50	269.45	702,400

← NewerPage 14 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.