Trelleborg AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	365.00	366.90	359.30	360.00	352.66	378,065
2026-01-29	377.50	381.70	359.70	362.60	355.20	1,015,931
2026-01-28	381.40	386.50	378.00	384.00	376.17	448,341
2026-01-27	380.00	383.50	378.60	382.60	374.80	402,954
2026-01-26	376.50	380.10	376.00	378.60	370.88	423,248
2026-01-23	382.80	383.20	376.80	378.90	371.17	240,216
2026-01-22	380.80	384.00	379.50	379.50	371.76	296,745
2026-01-21	378.00	380.70	372.70	376.00	368.33	277,193
2026-01-20	373.70	379.20	371.10	378.60	370.88	491,107
2026-01-19	377.90	381.40	375.00	376.90	369.21	226,207
2026-01-16	386.60	388.00	384.70	387.70	379.79	228,766
2026-01-15	380.00	386.80	380.00	386.80	378.91	560,584
2026-01-14	375.60	378.50	373.70	378.30	370.58	316,995
2026-01-13	374.60	377.50	366.60	373.90	366.27	580,328
2026-01-12	389.50	390.00	384.00	384.00	376.17	310,326
2026-01-09	384.60	389.50	383.80	389.50	381.56	361,915
2026-01-08	389.90	389.90	382.60	384.40	376.56	265,164
2026-01-07	394.00	397.70	389.30	390.20	382.24	364,717
2026-01-05	389.40	390.70	385.20	389.10	381.16	194,462
2026-01-02	394.00	394.30	386.20	389.30	381.36	176,678
2025-12-30	390.00	392.70	389.70	392.70	384.69	169,439
2025-12-29	388.80	392.00	387.50	390.00	382.04	156,163
2025-12-23	383.60	388.30	382.10	387.90	379.99	200,737
2025-12-22	384.70	386.20	383.20	385.60	377.73	174,712
2025-12-19	383.00	385.00	381.80	383.90	376.07	1,190,786
2025-12-18	379.00	385.30	378.20	383.70	375.87	275,325
2025-12-17	386.50	387.30	377.00	379.20	371.47	396,303
2025-12-16	390.40	391.90	384.30	386.60	378.71	423,327
2025-12-15	391.80	394.40	390.20	392.40	384.40	155,967
2025-12-12	390.00	397.20	390.00	393.60	385.57	239,402
2025-12-11	391.10	396.40	390.70	394.70	386.65	211,884
2025-12-10	392.60	392.60	388.10	389.70	381.75	184,892
2025-12-09	395.50	397.30	391.90	392.40	384.40	252,094
2025-12-08	399.00	400.60	394.50	396.70	388.61	370,066
2025-12-05	401.60	403.30	398.20	399.20	391.06	236,810
2025-12-04	395.90	402.70	395.30	401.40	393.21	513,235
2025-12-03	392.00	395.60	390.90	392.30	384.30	184,746
2025-12-02	395.40	395.40	390.50	391.80	383.81	204,987
2025-12-01	396.00	396.70	391.60	395.90	387.82	312,196
2025-11-28	394.00	397.50	393.30	396.80	388.71	832,795
2025-11-27	386.40	388.30	384.10	387.40	379.50	214,432
2025-11-26	390.00	390.60	386.20	386.40	378.52	289,146
2025-11-25	380.00	389.50	377.40	388.40	380.48	216,318
2025-11-24	378.70	382.80	376.60	377.80	370.09	771,349
2025-11-21	373.90	378.00	372.20	374.60	366.96	280,946
2025-11-20	380.70	384.00	378.60	378.60	370.88	172,696
2025-11-19	377.80	382.40	376.90	378.40	370.68	166,198
2025-11-18	380.70	382.70	376.20	377.40	369.70	271,253
2025-11-17	386.80	390.30	385.20	385.20	377.34	180,492
2025-11-14	387.80	388.70	383.70	386.80	378.91	200,650
2025-11-13	400.80	403.20	388.10	388.30	380.38	429,652
2025-11-12	398.80	402.00	397.20	400.90	392.72	246,735
2025-11-11	393.60	398.40	392.50	398.40	390.27	143,487
2025-11-10	393.20	395.20	392.50	393.30	385.28	127,224
2025-11-07	389.00	391.30	383.20	388.60	380.67	282,872
2025-11-06	385.00	392.10	384.10	388.40	380.48	231,041
2025-11-05	383.10	387.30	381.70	385.20	377.34	390,439
2025-11-04	388.60	389.80	386.10	386.20	378.32	301,261
2025-11-03	395.20	398.10	391.20	393.50	385.47	308,607
2025-10-31	401.40	401.50	397.50	397.50	389.39	196,353

← NewerPage 4 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.