Trelleborg AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	384.40	384.80	377.40	381.00	381.00	179,186
2026-04-27	392.00	392.00	383.60	384.80	384.80	250,365
2026-04-24	384.40	394.60	383.20	392.60	392.60	371,659
2026-04-23	378.20	399.00	374.40	392.20	384.20	470,928
2026-04-22	385.00	388.40	380.00	380.00	372.25	293,433
2026-04-21	391.00	394.20	383.80	384.00	376.17	364,498
2026-04-20	393.40	394.00	390.40	390.60	382.63	238,424
2026-04-17	385.20	397.80	384.80	397.80	389.69	666,978
2026-04-16	382.40	386.20	381.00	385.00	377.15	224,752
2026-04-15	382.80	385.20	378.80	380.60	372.84	280,634
2026-04-14	381.20	383.80	380.40	383.80	375.97	306,836
2026-04-13	375.40	377.60	371.00	377.60	369.90	373,789
2026-04-10	371.00	380.40	369.80	376.60	368.92	373,101
2026-04-09	369.20	370.00	365.40	369.20	361.67	290,661
2026-04-08	369.00	372.60	365.00	370.80	363.24	330,357
2026-04-07	353.60	360.80	349.80	351.60	344.43	307,642
2026-04-02	348.20	353.80	345.80	349.60	342.47	286,022
2026-04-01	358.40	361.30	353.90	357.50	350.21	378,103
2026-03-31	345.00	356.00	344.20	348.80	341.69	623,005
2026-03-30	339.70	346.20	336.50	342.80	335.81	364,390
2026-03-27	341.40	342.20	338.00	339.70	332.77	206,195
2026-03-26	339.80	343.10	337.10	342.50	335.51	444,367
2026-03-25	338.10	344.10	338.10	341.90	334.93	765,842
2026-03-24	334.70	336.40	329.90	333.10	326.31	696,124
2026-03-23	323.10	338.90	319.40	333.90	327.09	639,066
2026-03-20	342.00	342.00	329.40	331.20	324.44	1,298,977
2026-03-19	350.00	350.00	335.30	336.70	329.83	712,254
2026-03-18	355.50	361.80	353.40	355.60	348.35	273,116
2026-03-17	353.70	356.70	352.20	353.10	345.90	186,139
2026-03-16	354.70	356.80	352.50	353.60	346.39	142,632
2026-03-13	361.00	361.80	353.70	353.70	346.49	273,192
2026-03-12	365.00	368.30	362.10	364.40	356.97	323,368
2026-03-11	362.70	369.10	360.80	365.40	357.95	268,834
2026-03-10	362.60	366.80	361.60	364.60	357.16	251,518
2026-03-09	354.40	357.00	352.30	353.40	346.19	242,536
2026-03-06	373.60	376.60	363.00	365.10	357.65	284,394
2026-03-05	382.00	382.20	370.50	371.40	363.82	274,577
2026-03-04	374.30	381.80	374.30	379.50	371.76	382,344
2026-03-03	383.00	383.00	373.00	375.00	367.35	646,133
2026-03-02	388.00	392.50	384.90	387.90	379.99	389,663
2026-02-27	399.90	403.50	394.40	395.80	387.73	494,021
2026-02-26	399.60	404.00	397.90	399.30	391.16	231,467
2026-02-25	405.00	406.20	398.80	399.60	391.45	177,479
2026-02-24	396.00	405.50	396.00	404.40	396.15	332,132
2026-02-23	399.50	400.40	395.70	396.90	388.80	167,958
2026-02-20	399.90	401.30	395.50	400.40	392.23	284,284
2026-02-19	390.40	398.40	389.50	395.90	387.82	242,850
2026-02-18	394.20	395.70	387.20	390.30	382.34	357,821
2026-02-17	392.40	395.40	390.00	394.20	386.16	203,178
2026-02-16	395.50	396.30	391.20	391.20	383.22	238,820
2026-02-13	393.20	396.00	390.10	394.20	386.16	353,798
2026-02-12	400.00	401.00	392.80	393.80	385.77	384,580
2026-02-11	390.60	397.90	388.50	396.70	388.61	363,212
2026-02-10	387.10	390.90	385.80	390.40	382.44	234,656
2026-02-09	387.00	388.90	382.10	386.00	378.13	218,001
2026-02-06	380.90	388.60	380.90	386.50	378.62	459,071
2026-02-05	388.00	390.70	382.30	383.50	375.68	423,359
2026-02-04	379.00	392.10	378.00	389.80	381.85	575,827
2026-02-03	370.20	379.70	369.00	379.70	371.96	484,744
2026-02-02	358.40	368.10	355.00	368.10	360.59	575,131

← NewerPage 3 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.