Trelleborg AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	225.80	226.40	222.10	222.70	199.63	1,108,499
2022-04-04	225.70	226.60	222.70	226.00	202.58	831,281
2022-04-01	219.00	227.10	219.00	225.90	202.49	795,176
2022-03-31	220.10	221.70	216.40	219.00	196.31	1,034,537
2022-03-30	221.70	221.70	216.30	220.30	197.47	898,751
2022-03-29	220.50	225.60	217.60	222.90	199.80	1,824,050
2022-03-28	215.80	221.00	206.60	219.00	196.31	2,580,001
2022-03-25	220.00	220.90	209.00	215.20	192.90	4,334,655
2022-03-24	183.30	184.00	174.70	174.70	156.60	728,451
2022-03-23	184.75	185.90	179.65	181.35	162.56	543,556
2022-03-22	187.00	187.40	184.40	184.75	165.61	471,818
2022-03-21	186.00	187.10	183.35	185.15	165.97	561,862
2022-03-18	188.50	189.30	184.15	185.55	166.32	758,961
2022-03-17	193.70	193.95	186.90	188.40	168.88	678,445
2022-03-16	190.00	192.05	186.85	191.60	171.75	537,535
2022-03-15	182.85	184.90	179.75	183.75	164.71	756,779
2022-03-14	185.20	188.55	183.00	185.55	166.32	703,589
2022-03-11	180.90	185.80	179.90	180.65	161.93	1,082,175
2022-03-10	183.05	184.70	177.65	180.90	162.16	987,521
2022-03-09	181.10	183.75	178.35	181.20	162.43	1,068,212
2022-03-08	164.45	176.40	163.65	175.55	157.36	867,653
2022-03-07	162.00	172.45	157.30	168.30	150.86	1,128,503
2022-03-04	173.00	174.95	167.50	168.45	151.00	888,257
2022-03-03	180.60	184.00	174.65	175.45	157.27	717,356
2022-03-02	176.80	183.35	173.45	182.25	163.37	1,540,994
2022-03-01	190.60	191.35	180.45	181.00	162.25	1,131,683
2022-02-28	191.80	193.25	186.40	192.00	172.11	1,225,769
2022-02-25	199.60	200.50	192.95	197.70	177.22	601,346
2022-02-24	198.80	202.60	192.35	196.75	176.36	1,530,436
2022-02-23	212.30	214.80	207.00	207.90	186.36	460,956
2022-02-22	206.70	213.90	205.80	211.50	189.59	596,099
2022-02-21	219.80	219.90	209.00	213.50	191.38	705,313
2022-02-18	221.30	222.20	216.20	217.90	195.32	447,262
2022-02-17	227.40	228.00	221.60	221.70	198.73	490,297
2022-02-16	229.70	231.30	226.80	227.80	204.20	304,289
2022-02-15	222.70	228.70	221.80	228.40	204.73	600,436
2022-02-14	224.80	225.00	219.80	222.50	199.45	941,246
2022-02-11	230.80	232.80	230.10	230.90	206.98	327,267
2022-02-10	235.20	235.80	231.90	234.10	209.84	591,890
2022-02-09	230.00	235.10	230.00	234.20	209.93	789,462
2022-02-08	230.80	232.70	226.70	228.00	204.38	602,645
2022-02-07	226.30	230.20	225.70	230.00	206.17	949,346
2022-02-04	233.90	234.00	218.20	224.00	200.79	1,938,176
2022-02-03	234.90	236.60	232.00	234.10	209.84	1,130,763
2022-02-02	238.10	238.50	235.30	236.00	211.55	642,953
2022-02-01	235.50	237.70	234.20	235.40	211.01	872,130
2022-01-31	234.00	236.20	232.10	232.10	208.05	475,474
2022-01-28	233.50	235.00	226.20	230.60	206.71	912,516
2022-01-27	229.00	235.40	227.40	233.70	209.49	441,725
2022-01-26	228.50	235.30	228.20	233.50	209.31	496,641
2022-01-25	231.90	232.60	224.10	226.10	202.67	715,974
2022-01-24	238.80	240.80	225.30	228.60	204.91	1,033,285
2022-01-21	241.20	242.50	237.30	240.40	215.49	697,050
2022-01-20	248.20	249.50	242.00	244.70	219.35	730,908
2022-01-19	239.70	248.40	238.40	246.30	220.78	805,013
2022-01-18	244.70	244.70	239.10	241.80	216.75	550,978
2022-01-17	245.00	246.90	244.30	245.60	220.15	433,311
2022-01-14	248.50	248.90	240.70	243.10	217.91	755,849
2022-01-13	246.70	248.70	245.30	248.30	222.57	617,819
2022-01-12	248.00	250.00	244.50	247.00	221.41	680,295

← NewerPage 20 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.