Trelleborg AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	213.40	215.70	208.00	208.00	191.23	519,859
2022-07-04	212.50	214.30	208.00	213.00	195.82	390,879
2022-07-01	204.10	212.80	203.40	210.40	193.43	763,377
2022-06-30	211.20	211.70	202.60	206.10	189.48	958,211
2022-06-29	218.60	221.00	213.60	213.60	196.38	1,023,404
2022-06-28	220.50	223.90	219.40	220.30	202.54	561,054
2022-06-27	218.60	223.70	217.30	220.50	202.72	886,657
2022-06-23	220.60	221.50	213.30	214.50	197.20	940,407
2022-06-22	217.70	221.70	213.50	221.40	203.55	790,864
2022-06-21	219.80	224.20	219.80	220.10	202.35	458,432
2022-06-20	220.60	221.90	217.50	219.80	202.08	433,658
2022-06-17	215.60	223.00	215.20	220.90	203.09	1,050,759
2022-06-16	224.00	224.10	215.20	215.20	197.85	842,734
2022-06-15	223.60	225.30	221.80	223.90	205.84	685,324
2022-06-14	222.20	224.70	221.70	222.20	204.28	594,149
2022-06-13	225.00	226.30	219.20	220.50	202.72	851,872
2022-06-10	230.90	233.50	226.50	227.10	208.79	470,854
2022-06-09	231.60	233.40	229.50	232.40	213.66	498,777
2022-06-08	234.30	235.70	230.30	232.60	213.84	550,199
2022-06-07	233.70	234.30	229.00	233.10	214.30	460,800
2022-06-03	236.60	237.90	232.70	233.70	214.85	373,176
2022-06-02	227.10	235.90	226.80	235.00	216.05	486,026
2022-06-01	229.40	230.20	225.90	226.50	208.24	1,048,116
2022-05-31	231.50	235.00	227.60	227.60	209.25	949,603
2022-05-30	231.10	234.40	230.10	232.30	213.57	434,276
2022-05-27	223.10	231.30	222.40	230.50	211.91	727,971
2022-05-25	224.90	226.50	219.60	220.00	202.26	499,122
2022-05-24	221.80	225.20	221.30	222.70	204.74	482,137
2022-05-23	222.00	224.20	220.20	222.70	204.74	566,028
2022-05-20	224.00	226.40	220.40	220.80	202.99	503,989
2022-05-19	220.00	224.40	218.60	223.10	205.11	837,467
2022-05-18	222.90	225.00	221.00	221.30	203.45	421,456
2022-05-17	222.60	226.10	221.40	222.90	204.93	583,410
2022-05-16	218.90	222.50	218.40	220.60	202.81	518,585
2022-05-13	218.10	222.00	217.50	220.60	202.81	592,752
2022-05-12	210.50	216.80	209.00	216.00	198.58	639,112
2022-05-11	209.70	215.80	208.90	214.70	197.39	832,576
2022-05-10	209.00	212.20	206.90	207.40	190.68	829,210
2022-05-09	208.50	208.50	202.40	206.80	190.12	870,363
2022-05-06	211.20	213.30	208.60	210.00	193.07	1,869,332
2022-05-05	221.80	222.90	212.20	212.60	195.46	580,782
2022-05-04	216.80	218.60	213.60	218.20	200.60	665,496
2022-05-03	213.70	216.60	212.00	215.90	198.49	684,215
2022-05-02	217.10	217.10	208.50	211.70	194.63	697,640
2022-04-29	223.10	226.80	217.40	218.00	200.42	779,159
2022-04-28	218.60	223.30	217.90	220.40	202.63	1,089,157
2022-04-27	210.40	220.90	208.30	220.10	197.29	1,191,798
2022-04-26	214.50	219.10	210.50	210.50	188.69	670,157
2022-04-25	210.00	213.90	208.10	212.30	190.30	606,511
2022-04-22	215.80	218.80	212.20	212.20	190.21	455,600
2022-04-21	215.30	220.90	214.60	219.00	196.31	472,294
2022-04-20	216.10	217.40	213.80	214.50	192.28	826,097
2022-04-19	211.40	217.50	210.80	215.60	193.26	578,045
2022-04-14	215.30	216.20	212.50	213.10	191.02	249,163
2022-04-13	214.30	216.20	212.70	215.30	192.99	374,200
2022-04-12	210.20	216.20	209.60	214.90	192.63	505,286
2022-04-11	215.60	216.20	212.50	213.20	191.11	448,339
2022-04-08	212.70	218.90	210.50	217.60	195.05	662,024
2022-04-07	217.20	219.10	212.80	214.00	191.83	871,550
2022-04-06	222.50	226.10	213.40	217.00	194.52	992,041

← NewerPage 19 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.