Trelleborg AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	241.00	246.30	241.00	245.90	220.42	415,699
2022-01-10	253.50	256.00	239.30	239.70	214.86	1,194,218
2022-01-07	247.00	252.40	247.00	252.00	225.89	897,023
2022-01-05	246.50	247.00	244.40	246.60	221.05	269,239
2022-01-04	240.00	246.30	239.90	245.30	219.88	944,202
2022-01-03	237.70	239.70	237.20	238.70	213.97	376,227
2021-12-30	238.00	239.00	236.60	237.80	213.16	298,417
2021-12-29	236.90	238.60	235.50	237.90	213.25	256,071
2021-12-28	237.70	241.40	237.10	237.20	212.62	877,112
2021-12-27	235.00	238.00	233.90	235.90	211.46	506,170
2021-12-23	227.00	233.00	227.00	231.60	207.60	777,674
2021-12-22	224.10	226.40	222.50	225.90	202.49	560,498
2021-12-21	216.40	225.30	215.50	223.90	200.70	1,132,079
2021-12-20	215.90	216.30	210.60	213.40	191.29	739,757
2021-12-17	215.10	222.00	214.80	220.40	197.56	1,260,042
2021-12-16	216.50	218.30	213.80	216.20	193.80	643,920
2021-12-15	212.00	213.40	210.40	211.90	189.94	558,635
2021-12-14	213.70	216.60	211.00	211.00	189.14	523,261
2021-12-13	213.30	215.90	212.20	212.20	190.21	546,896
2021-12-10	213.90	215.90	212.60	212.70	190.66	399,644
2021-12-09	216.90	217.90	212.80	214.80	192.54	443,295
2021-12-08	216.70	221.20	213.00	216.30	193.89	740,677
2021-12-07	216.00	220.30	215.80	217.40	194.87	632,629
2021-12-06	211.20	214.50	209.90	213.90	191.74	495,233
2021-12-03	217.50	219.40	208.90	209.00	187.35	766,266
2021-12-02	214.40	217.60	211.30	216.10	193.71	1,106,468
2021-12-01	207.90	214.50	206.40	214.40	192.19	539,689
2021-11-30	205.20	208.40	202.20	205.90	184.57	1,243,653
2021-11-29	208.40	210.40	204.60	206.40	185.01	537,290
2021-11-26	211.30	213.20	206.70	206.70	185.28	783,763
2021-11-25	215.00	219.40	214.80	218.50	195.86	586,065
2021-11-24	214.20	216.30	213.60	214.90	192.63	637,157
2021-11-23	215.30	217.50	213.60	213.90	191.74	674,084
2021-11-22	213.50	218.20	213.30	216.70	194.25	661,024
2021-11-19	213.80	214.50	210.90	212.70	190.66	565,745
2021-11-18	216.50	216.50	211.80	212.50	190.48	333,556
2021-11-17	214.50	217.60	213.60	216.40	193.98	982,979
2021-11-16	205.30	214.60	205.10	214.00	191.83	1,098,144
2021-11-15	204.60	206.70	204.10	204.90	183.67	468,081
2021-11-12	199.30	206.40	198.65	205.50	184.21	804,816
2021-11-11	197.05	200.00	197.05	199.30	178.65	426,347
2021-11-10	197.75	198.25	195.70	197.20	176.77	497,528
2021-11-09	196.85	199.60	196.60	197.05	176.63	500,444
2021-11-08	196.75	198.70	196.30	197.55	177.08	421,949
2021-11-05	195.45	197.85	195.25	197.00	176.59	144,477
2021-11-04	195.60	197.00	193.85	195.45	175.20	324,489
2021-11-03	194.50	196.20	191.60	194.40	174.26	482,251
2021-11-02	195.45	195.80	192.20	194.75	174.57	386,907
2021-11-01	196.45	198.55	194.35	195.60	175.33	456,149
2021-10-29	196.35	197.05	194.00	196.15	175.83	612,799
2021-10-28	196.05	199.90	194.15	197.50	177.04	662,589
2021-10-27	189.00	198.60	186.30	196.15	175.83	1,309,903
2021-10-26	188.80	190.65	188.20	189.00	169.42	518,161
2021-10-25	191.30	191.45	187.50	189.15	169.55	469,130
2021-10-22	188.70	192.90	187.10	190.95	171.17	426,371
2021-10-21	187.60	188.65	186.80	187.80	168.34	406,551
2021-10-20	188.00	189.65	186.00	189.25	169.64	505,956

← NewerPage 21 of 21 · 1,257 trading days

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.