Trelleborg AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	247.90	251.20	247.90	250.10	229.93	537,936
2022-12-16	249.60	249.60	246.00	247.40	227.45	797,480
2022-12-15	253.00	253.40	246.90	249.60	229.47	532,783
2022-12-14	255.20	256.90	249.40	255.70	235.08	420,790
2022-12-13	249.40	257.40	245.20	254.40	233.89	681,863
2022-12-12	256.30	256.30	251.20	252.00	231.68	484,737
2022-12-09	255.40	258.70	253.80	257.30	236.55	263,905
2022-12-08	256.80	257.70	253.30	254.40	233.89	264,119
2022-12-07	258.50	258.80	255.40	256.00	235.36	358,764
2022-12-06	260.70	263.90	258.60	259.80	238.85	546,268
2022-12-05	259.00	262.50	257.80	261.60	240.50	382,760
2022-12-02	255.00	259.60	254.60	259.00	238.11	341,809
2022-12-01	256.80	257.80	251.60	255.80	235.17	430,154
2022-11-30	255.60	258.60	253.10	254.10	233.61	903,639
2022-11-29	253.60	257.10	253.20	254.20	233.70	336,851
2022-11-28	255.90	257.40	252.70	253.20	232.78	280,770
2022-11-25	255.10	258.00	252.50	256.80	236.09	264,275
2022-11-24	255.50	258.20	254.90	255.50	234.90	502,906
2022-11-23	254.80	257.70	254.00	255.00	234.44	647,866
2022-11-22	247.00	254.70	246.30	254.30	233.79	763,852
2022-11-21	245.00	248.10	243.40	247.00	227.08	602,539
2022-11-18	241.80	246.50	240.70	245.50	225.70	328,433
2022-11-17	241.90	244.80	238.10	239.90	220.55	424,239
2022-11-16	245.40	247.90	239.70	241.90	222.39	405,737
2022-11-15	246.10	247.10	243.10	245.40	225.61	458,515
2022-11-14	254.00	254.80	243.50	245.50	225.70	705,987
2022-11-11	257.00	258.80	250.80	253.50	233.06	686,253
2022-11-10	251.40	259.10	251.10	256.00	235.36	990,370
2022-11-09	253.20	255.10	250.00	252.00	231.68	556,051
2022-11-08	250.20	255.80	249.10	254.30	233.79	406,848
2022-11-07	240.40	252.70	240.40	250.90	230.67	796,944
2022-11-04	240.70	244.00	239.60	242.20	222.67	411,242
2022-11-03	240.50	241.40	235.70	239.80	220.46	476,023
2022-11-02	244.20	246.00	241.80	243.60	223.96	262,376
2022-11-01	244.50	248.10	242.70	243.40	223.77	327,672
2022-10-31	245.00	245.00	241.30	243.30	223.68	340,191
2022-10-28	241.40	245.70	239.20	244.20	224.51	567,882
2022-10-27	237.00	245.80	236.30	242.70	223.13	1,086,712
2022-10-26	230.20	238.50	227.60	237.20	218.07	710,836
2022-10-25	234.50	236.40	230.30	236.10	217.06	512,483
2022-10-24	230.10	235.20	229.00	233.20	214.40	515,443
2022-10-21	225.70	228.00	224.30	227.50	209.15	482,584
2022-10-20	229.20	230.20	225.30	228.90	210.44	414,446
2022-10-19	235.00	235.00	227.40	227.90	209.52	520,915
2022-10-18	231.20	234.40	229.00	232.90	214.12	383,088
2022-10-17	221.40	230.60	220.00	229.00	210.53	442,532
2022-10-14	225.00	225.60	220.20	220.90	203.09	416,086
2022-10-13	215.00	223.70	214.60	222.40	204.47	540,202
2022-10-12	217.70	220.50	216.70	217.00	199.50	465,351
2022-10-11	215.20	218.40	213.50	217.40	199.87	382,043
2022-10-10	216.50	220.60	215.50	216.20	198.77	319,482
2022-10-07	220.10	221.70	215.60	216.90	199.41	370,042
2022-10-06	222.20	224.00	220.00	221.10	203.27	386,656
2022-10-05	223.00	223.90	219.20	220.70	202.90	403,729
2022-10-04	218.20	224.20	217.00	224.00	205.94	468,716
2022-10-03	208.00	215.50	205.10	215.50	198.12	511,548
2022-09-30	205.20	209.90	204.50	209.90	192.97	568,220
2022-09-29	210.00	212.40	201.20	203.90	187.46	427,317
2022-09-28	205.20	209.20	200.90	208.90	192.05	441,652
2022-09-27	210.00	211.20	206.50	206.60	189.94	398,676

← NewerPage 17 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.