Trelleborg AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	290.20	291.70	289.00	290.00	272.74	398,273
2023-06-13	291.30	291.50	286.90	289.80	272.55	610,740
2023-06-12	290.60	291.60	288.90	289.40	272.17	538,326
2023-06-09	288.80	290.90	287.50	288.70	271.51	869,300
2023-06-08	283.00	289.70	283.00	288.80	271.61	339,913
2023-06-07	283.80	286.00	282.40	285.40	268.41	408,898
2023-06-05	281.90	288.70	281.90	282.90	266.06	489,373
2023-06-02	272.70	281.50	272.70	281.00	264.27	514,407
2023-06-01	271.20	272.00	268.50	271.00	254.87	350,313
2023-05-31	271.90	271.90	268.30	269.40	253.36	1,497,787
2023-05-30	273.30	276.20	272.50	274.10	257.78	398,947
2023-05-29	274.50	275.90	271.50	272.80	256.56	187,812
2023-05-26	270.90	274.80	270.00	273.60	257.31	391,042
2023-05-25	273.60	274.10	266.80	270.00	253.93	517,381
2023-05-24	278.00	280.00	272.80	273.10	256.84	735,685
2023-05-23	262.20	282.00	262.20	280.30	263.61	1,127,691
2023-05-22	259.90	264.20	258.80	263.40	247.72	588,082
2023-05-19	259.10	262.40	259.10	261.00	245.46	463,701
2023-05-17	257.00	258.90	256.30	256.30	241.04	249,092
2023-05-16	260.70	261.30	257.20	257.20	241.89	416,252
2023-05-15	260.30	264.20	259.50	260.70	245.18	487,199
2023-05-12	261.30	262.80	257.10	259.80	244.33	664,158
2023-05-11	262.70	265.70	259.30	261.30	245.75	511,434
2023-05-10	261.80	267.90	261.80	263.20	247.53	865,287
2023-05-09	259.70	261.70	257.60	261.10	245.56	744,302
2023-05-08	258.60	261.50	257.10	259.30	243.86	440,284
2023-05-05	256.90	258.60	255.70	258.60	243.21	532,244
2023-05-04	254.30	256.60	253.60	255.40	240.20	984,493
2023-05-03	254.50	258.00	253.00	255.70	240.48	772,684
2023-05-02	257.40	259.90	253.70	253.70	238.60	923,539
2023-04-28	265.00	267.10	254.70	257.40	242.08	976,015
2023-04-27	279.40	284.20	260.00	267.30	245.75	1,399,280
2023-04-26	282.90	284.30	279.10	281.40	258.71	704,176
2023-04-25	286.10	287.30	282.40	284.50	261.56	504,229
2023-04-24	285.70	286.70	283.10	286.00	262.94	470,946
2023-04-21	288.00	289.80	283.90	285.70	262.66	388,781
2023-04-20	286.80	289.40	286.20	287.90	264.68	453,559
2023-04-19	288.50	288.70	285.90	286.70	263.58	374,125
2023-04-18	287.00	290.20	286.70	288.50	265.24	693,129
2023-04-17	286.00	288.10	283.80	287.00	263.86	387,510
2023-04-14	283.70	287.20	283.70	284.50	261.56	470,330
2023-04-13	284.80	287.10	281.20	283.00	260.18	527,732
2023-04-12	289.20	291.30	283.00	283.90	261.01	709,075
2023-04-11	289.30	292.10	286.00	286.90	263.76	653,492
2023-04-06	289.60	292.10	280.20	286.40	263.31	1,063,688
2023-04-05	294.80	295.20	291.10	293.10	269.46	813,091
2023-04-04	293.80	298.60	293.60	295.20	271.40	574,101
2023-04-03	294.70	294.90	289.90	292.70	269.10	495,142
2023-03-31	292.30	298.30	290.80	294.90	271.12	996,240
2023-03-30	287.70	293.60	287.60	292.30	268.73	1,170,848
2023-03-29	276.20	287.00	275.50	286.30	263.21	1,023,930
2023-03-28	268.50	276.30	268.40	275.00	252.82	627,667
2023-03-27	258.50	265.50	258.50	263.60	242.34	452,893
2023-03-24	258.30	258.80	254.60	255.40	234.80	426,910
2023-03-23	259.40	260.70	256.00	259.80	238.85	316,386
2023-03-22	260.50	260.90	256.60	260.00	239.03	757,025
2023-03-21	257.50	262.60	257.50	260.50	239.49	353,857
2023-03-20	244.90	257.40	241.90	255.40	234.80	493,916
2023-03-17	252.50	255.10	245.60	246.90	226.99	681,181
2023-03-16	251.60	255.50	246.10	252.30	231.95	444,142

← NewerPage 15 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.