Trelleborg AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	259.10	260.70	248.90	248.90	228.83	598,562
2023-03-14	254.30	262.70	253.20	260.70	239.68	393,476
2023-03-13	262.30	263.70	251.30	254.10	233.61	643,009
2023-03-10	263.20	265.40	260.50	261.80	240.69	450,801
2023-03-09	266.20	270.00	265.70	267.80	246.20	485,291
2023-03-08	269.50	272.20	266.70	266.70	245.19	477,592
2023-03-07	274.60	275.10	269.70	269.90	248.14	345,181
2023-03-06	275.00	275.90	273.30	274.60	252.46	246,132
2023-03-03	271.10	275.40	271.10	274.30	252.18	262,461
2023-03-02	272.10	273.50	269.40	271.20	249.33	324,464
2023-03-01	271.70	276.00	271.40	273.50	251.45	378,514
2023-02-28	269.20	272.70	268.80	270.40	248.60	479,252
2023-02-27	271.00	272.80	269.80	270.70	248.87	269,703
2023-02-24	269.90	274.70	268.50	271.00	249.15	543,599
2023-02-23	268.80	270.00	265.40	267.90	246.30	305,957
2023-02-22	263.90	269.10	260.20	268.80	247.12	457,598
2023-02-21	264.00	267.00	262.30	265.20	243.81	319,016
2023-02-20	266.00	267.00	264.10	265.20	243.81	175,772
2023-02-17	264.40	266.20	262.20	265.70	244.27	367,249
2023-02-16	265.00	266.20	262.10	264.40	243.08	302,298
2023-02-15	258.30	264.30	258.00	263.90	242.62	279,179
2023-02-14	261.00	263.20	258.80	259.50	238.57	369,907
2023-02-13	256.90	261.40	256.70	260.20	239.22	303,768
2023-02-10	258.70	259.80	255.10	255.60	234.99	338,680
2023-02-09	261.50	263.00	260.20	260.30	239.31	295,423
2023-02-08	260.70	260.70	255.90	259.70	238.76	410,792
2023-02-07	257.00	259.50	256.80	258.80	237.93	279,753
2023-02-06	259.00	259.20	255.30	256.80	236.09	328,212
2023-02-03	261.10	262.30	256.20	259.60	238.67	500,160
2023-02-02	262.00	263.80	258.60	262.30	241.15	494,983
2023-02-01	260.80	263.00	260.10	260.20	239.22	351,253
2023-01-31	265.30	265.40	255.00	260.60	239.59	920,056
2023-01-30	267.00	268.90	263.40	267.30	245.75	631,998
2023-01-27	257.10	268.10	254.40	267.00	245.47	820,100
2023-01-26	259.70	259.80	254.20	254.90	234.35	618,502
2023-01-25	261.00	262.90	257.20	259.00	238.11	320,452
2023-01-24	264.00	264.00	260.50	261.40	240.32	341,694
2023-01-23	260.80	263.80	259.90	262.40	241.24	320,038
2023-01-20	256.80	261.10	255.80	260.00	239.03	443,987
2023-01-19	254.40	256.90	252.30	254.30	233.79	438,148
2023-01-18	254.90	260.40	254.80	256.30	235.63	419,224
2023-01-17	253.10	256.90	252.60	254.90	234.35	422,349
2023-01-16	256.80	257.10	251.00	253.10	232.69	542,345
2023-01-13	253.00	258.50	253.00	256.50	235.82	970,655
2023-01-12	247.50	255.10	247.20	253.50	233.06	776,346
2023-01-11	249.00	249.60	247.20	247.20	227.27	419,741
2023-01-10	249.30	249.30	244.70	248.50	228.46	326,491
2023-01-09	249.90	254.50	249.00	250.20	230.02	412,245
2023-01-05	245.30	249.00	244.80	247.50	227.54	227,211
2023-01-04	248.00	248.60	244.80	245.30	225.52	365,346
2023-01-03	246.00	248.20	243.50	245.70	225.89	345,437
2023-01-02	242.50	246.00	242.50	246.00	226.16	180,628
2022-12-30	243.20	245.00	240.80	240.80	221.38	233,249
2022-12-29	242.90	245.50	242.50	245.40	225.61	217,217
2022-12-28	247.10	248.70	243.60	243.70	224.05	226,904
2022-12-27	248.30	251.00	247.00	247.00	227.08	175,562
2022-12-23	248.10	248.40	245.90	247.80	227.82	261,283
2022-12-22	250.00	252.40	246.70	248.10	228.09	365,443
2022-12-21	248.20	249.40	244.60	249.10	229.01	596,660
2022-12-20	248.10	250.00	246.30	246.90	226.99	787,552

← NewerPage 16 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.