Trelleborg AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	413.60	419.00	413.60	419.00	419.00	258,871
2026-07-23	418.80	419.80	413.00	413.00	413.00	221,488
2026-07-22	412.60	419.20	411.20	418.80	418.80	317,990
2026-07-21	408.00	413.40	404.80	413.40	413.40	215,571
2026-07-20	417.40	420.00	408.00	408.60	408.60	185,672
2026-07-17	418.80	418.80	408.40	417.00	417.00	280,789
2026-07-16	412.00	425.40	397.00	415.20	415.20	539,214
2026-07-15	411.40	415.00	408.40	412.00	412.00	274,144
2026-07-14	407.20	414.60	406.60	410.80	410.80	164,006
2026-07-13	409.00	410.60	405.60	409.20	409.20	236,425
2026-07-10	411.00	413.00	409.20	411.00	411.00	144,250
2026-07-09	406.00	410.00	403.00	410.00	410.00	180,073
2026-07-08	409.80	410.20	400.20	402.00	402.00	215,347
2026-07-07	415.40	418.60	409.40	411.20	411.20	259,700
2026-07-06	420.00	421.00	412.80	415.40	415.40	142,354
2026-07-03	415.00	420.80	411.60	419.60	419.60	284,776
2026-07-02	410.00	414.20	409.00	411.20	411.20	248,309
2026-07-01	407.20	412.60	407.20	411.20	411.20	458,158
2026-06-30	413.40	415.00	399.40	403.60	403.60	565,729
2026-06-29	413.80	417.80	408.10	410.40	410.40	191,229
2026-06-26	421.60	422.40	409.80	413.60	413.60	219,572
2026-06-25	418.00	424.00	417.80	421.60	421.60	230,217
2026-06-24	417.20	421.40	413.60	417.60	417.60	300,124
2026-06-23	419.40	419.40	415.00	418.20	418.20	258,110
2026-06-22	419.80	424.20	413.20	424.20	424.20	187,507
2026-06-18	413.00	420.20	413.00	420.20	420.20	393,556
2026-06-17	415.60	417.20	411.80	414.60	414.60	222,396
2026-06-16	418.00	422.20	413.60	415.60	415.60	263,365
2026-06-15	415.60	423.00	415.60	415.80	415.80	334,733
2026-06-12	409.40	411.00	404.40	407.20	407.20	246,875
2026-06-11	405.00	407.80	402.40	404.40	404.40	126,440
2026-06-10	411.00	413.20	405.00	406.20	406.20	106,822
2026-06-09	416.00	418.80	411.20	411.20	411.20	594,601
2026-06-08	407.80	416.20	407.00	415.00	415.00	242,822
2026-06-05	413.00	420.00	411.00	416.00	416.00	316,934
2026-06-04	409.60	418.80	409.60	412.80	412.80	510,668
2026-06-03	399.40	404.00	398.00	403.40	403.40	265,837
2026-06-02	390.00	401.00	390.00	401.00	401.00	305,041
2026-06-01	403.00	403.00	385.80	387.60	387.60	360,171
2026-05-29	395.80	404.00	393.00	403.40	403.40	1,136,911
2026-05-28	400.20	402.00	391.60	394.60	394.60	239,038
2026-05-27	397.00	406.20	397.00	402.60	402.60	351,978
2026-05-26	401.40	404.00	397.60	398.40	398.40	209,541
2026-05-25	400.20	407.00	400.00	402.60	402.60	182,474
2026-05-22	399.00	401.20	396.20	399.60	399.60	172,738
2026-05-21	396.00	398.60	392.40	395.40	395.40	192,269
2026-05-20	390.00	401.80	386.00	396.40	396.40	416,583
2026-05-19	388.00	395.00	387.60	391.40	391.40	303,558
2026-05-18	379.40	388.80	378.20	388.80	388.80	378,772
2026-05-15	396.00	398.00	381.40	381.60	381.60	349,846
2026-05-13	383.80	393.20	383.80	392.00	392.00	316,474
2026-05-12	386.60	387.00	380.40	380.80	380.80	324,676
2026-05-11	390.00	390.00	386.00	388.00	388.00	262,261
2026-05-08	391.60	392.40	388.00	390.60	390.60	201,238
2026-05-07	401.00	402.20	393.00	393.00	393.00	391,539
2026-05-06	385.60	399.40	385.40	397.60	397.60	298,198
2026-05-05	374.40	382.80	374.40	382.80	382.80	241,844
2026-05-04	378.40	378.60	372.40	373.80	373.80	226,300
2026-04-30	373.60	378.00	371.60	374.80	374.80	203,631
2026-04-29	379.20	380.00	373.20	375.60	375.60	211,227

← NewerPage 2 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.