Trelleborg AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2022-09-26	207.30	211.40	206.90	207.70	190.95	399,958
2022-09-23	215.40	216.40	207.00	208.70	191.87	554,820
2022-09-22	215.20	218.20	214.00	215.00	197.66	649,961
2022-09-21	212.80	217.90	212.10	217.90	200.33	664,131
2022-09-20	218.40	219.90	213.30	214.00	196.74	616,417
2022-09-19	214.30	218.00	212.50	217.70	200.14	366,624
2022-09-16	213.00	215.40	210.40	214.70	197.39	938,773
2022-09-15	216.30	218.60	215.00	215.70	198.31	415,828
2022-09-14	217.60	219.90	212.50	215.10	197.75	554,948
2022-09-13	227.70	227.70	219.60	219.70	201.98	451,150
2022-09-12	224.40	226.70	223.70	225.80	207.59	367,041
2022-09-09	218.50	224.70	218.50	222.70	204.74	412,012
2022-09-08	220.60	222.40	214.10	218.50	200.88	479,398
2022-09-07	219.70	220.80	217.10	219.30	201.62	726,886
2022-09-06	218.90	221.80	217.80	221.00	203.18	346,418
2022-09-05	220.50	220.60	216.00	219.00	201.34	265,829
2022-09-02	219.80	225.50	218.30	225.40	207.22	299,611
2022-09-01	220.00	220.60	216.50	217.80	200.24	536,967
2022-08-31	225.60	226.00	220.50	222.40	204.47	563,841
2022-08-30	227.20	229.50	222.90	224.30	206.21	834,944
2022-08-29	226.00	228.60	220.70	226.50	208.24	1,004,762
2022-08-26	232.40	235.10	228.00	229.00	210.53	599,382
2022-08-25	234.90	235.30	230.20	232.10	213.38	338,080
2022-08-24	231.90	234.60	229.00	233.50	214.67	412,619
2022-08-23	231.30	234.60	230.30	232.40	213.66	473,405
2022-08-22	235.80	235.80	230.90	231.60	212.92	349,726
2022-08-19	239.30	240.80	236.20	236.80	217.70	293,316
2022-08-18	239.20	242.00	239.20	240.90	221.47	267,154
2022-08-17	245.10	247.00	238.40	238.80	219.54	526,049
2022-08-16	241.80	246.60	241.70	245.10	225.34	583,403
2022-08-15	240.60	242.00	239.50	240.30	220.92	178,014
2022-08-12	242.10	242.90	240.00	240.70	221.29	400,730
2022-08-11	243.70	245.40	240.50	241.80	222.30	282,086
2022-08-10	235.00	242.60	233.80	242.60	223.04	440,926
2022-08-09	237.10	238.10	233.20	235.60	216.60	383,123
2022-08-08	235.10	238.70	234.90	237.60	218.44	374,359
2022-08-05	237.10	237.80	232.30	232.80	214.03	435,778
2022-08-04	237.50	238.90	234.60	236.70	217.61	457,159
2022-08-03	234.10	237.40	232.40	236.60	217.52	520,134
2022-08-02	245.50	247.70	227.70	234.40	215.50	1,520,758
2022-08-01	248.30	249.10	245.70	248.00	228.00	521,923
2022-07-29	244.50	248.90	244.40	248.30	228.28	560,532
2022-07-28	236.00	243.90	236.00	243.90	224.23	633,507
2022-07-27	234.00	238.00	233.70	234.10	215.22	671,794
2022-07-26	239.50	240.10	232.40	232.40	213.66	688,561
2022-07-25	240.00	242.90	237.80	239.50	220.19	535,616
2022-07-22	233.60	239.90	232.10	239.50	220.19	624,124
2022-07-21	231.80	241.90	228.00	235.80	216.79	1,203,253
2022-07-20	234.70	237.10	232.30	232.90	214.12	700,277
2022-07-19	223.40	236.20	222.50	234.70	215.77	686,096
2022-07-18	224.90	229.10	223.30	224.90	206.76	566,490
2022-07-15	219.90	222.80	218.40	222.80	204.83	886,554
2022-07-14	220.00	221.50	216.90	219.30	201.62	650,755
2022-07-13	222.40	224.00	219.30	220.80	202.99	635,929
2022-07-12	213.70	223.10	211.30	222.80	204.83	766,507
2022-07-11	218.50	220.50	215.00	215.80	198.40	536,143
2022-07-08	220.90	222.70	217.20	222.40	204.47	583,790
2022-07-07	215.80	221.10	214.80	220.20	202.44	600,164

← NewerPage 18 of 22 · 1,262 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.