Trelleborg AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 395.80 | 401.40 | 395.30 | 401.40 | 393.21 | 204,261 |
| 2025-10-29 | 398.50 | 399.60 | 395.10 | 395.80 | 387.73 | 189,567 |
| 2025-10-28 | 398.80 | 401.30 | 396.60 | 398.50 | 390.37 | 216,272 |
| 2025-10-27 | 399.10 | 404.80 | 398.20 | 400.60 | 392.43 | 330,871 |
| 2025-10-24 | 403.60 | 411.00 | 394.30 | 396.50 | 388.41 | 582,428 |
| 2025-10-23 | 374.10 | 382.50 | 372.80 | 381.60 | 373.82 | 477,475 |
| 2025-10-22 | 373.80 | 375.70 | 370.30 | 374.10 | 366.47 | 400,361 |
| 2025-10-21 | 367.80 | 375.00 | 366.40 | 374.80 | 367.15 | 171,475 |
| 2025-10-20 | 363.70 | 368.50 | 360.70 | 367.80 | 360.30 | 442,269 |
| 2025-10-17 | 355.50 | 363.50 | 355.40 | 362.40 | 355.01 | 278,181 |
| 2025-10-16 | 355.20 | 360.70 | 354.20 | 360.70 | 353.34 | 159,209 |
| 2025-10-15 | 352.70 | 356.10 | 352.60 | 355.20 | 347.95 | 229,629 |
| 2025-10-14 | 352.20 | 352.40 | 344.50 | 349.10 | 341.98 | 294,682 |
| 2025-10-13 | 353.00 | 355.50 | 351.30 | 353.90 | 346.68 | 140,011 |
| 2025-10-10 | 357.40 | 359.70 | 351.50 | 352.20 | 345.02 | 180,948 |
| 2025-10-09 | 362.10 | 365.50 | 357.40 | 357.40 | 350.11 | 166,697 |
| 2025-10-08 | 359.10 | 363.80 | 357.40 | 361.20 | 353.83 | 387,298 |
| 2025-10-07 | 361.80 | 361.80 | 356.80 | 359.10 | 351.78 | 214,317 |
| 2025-10-06 | 358.00 | 363.20 | 356.20 | 361.80 | 354.42 | 483,660 |
| 2025-10-03 | 350.50 | 358.60 | 350.20 | 358.00 | 350.70 | 345,687 |
| 2025-10-02 | 345.00 | 353.10 | 344.40 | 349.50 | 342.37 | 517,202 |
| 2025-10-01 | 349.80 | 352.50 | 347.30 | 348.00 | 340.90 | 532,801 |
| 2025-09-30 | 353.30 | 353.30 | 347.50 | 350.50 | 343.35 | 474,121 |
| 2025-09-29 | 350.00 | 355.70 | 350.00 | 354.30 | 347.07 | 370,471 |
| 2025-09-26 | 350.00 | 352.80 | 347.90 | 351.50 | 344.33 | 223,997 |
| 2025-09-25 | 350.60 | 354.50 | 347.40 | 348.90 | 341.78 | 496,318 |
| 2025-09-24 | 365.00 | 366.50 | 358.80 | 358.80 | 351.48 | 434,365 |
| 2025-09-23 | 367.90 | 374.10 | 364.30 | 368.60 | 361.08 | 312,001 |
| 2025-09-22 | 375.00 | 375.60 | 368.70 | 368.70 | 361.18 | 463,736 |
| 2025-09-19 | 378.50 | 379.30 | 374.10 | 374.20 | 366.57 | 601,369 |
| 2025-09-18 | 376.00 | 381.80 | 376.00 | 378.30 | 370.58 | 171,757 |
| 2025-09-17 | 377.50 | 380.10 | 374.80 | 374.80 | 367.15 | 361,098 |
| 2025-09-16 | 378.90 | 384.20 | 377.10 | 377.10 | 369.41 | 291,818 |
| 2025-09-15 | 375.80 | 383.30 | 375.80 | 378.50 | 370.78 | 232,137 |
| 2025-09-12 | 375.00 | 378.50 | 372.20 | 374.70 | 367.06 | 235,459 |
| 2025-09-11 | 372.20 | 375.30 | 369.80 | 374.10 | 366.47 | 156,537 |
| 2025-09-10 | 375.00 | 376.30 | 372.20 | 372.20 | 364.61 | 328,357 |
| 2025-09-09 | 375.00 | 376.80 | 371.80 | 373.00 | 365.39 | 139,133 |
| 2025-09-08 | 370.00 | 376.90 | 370.00 | 376.10 | 368.43 | 325,277 |
| 2025-09-05 | 367.60 | 372.80 | 366.20 | 369.80 | 362.26 | 168,361 |
| 2025-09-04 | 364.00 | 368.90 | 364.00 | 365.00 | 357.55 | 499,550 |
| 2025-09-03 | 359.80 | 367.10 | 359.00 | 365.20 | 357.75 | 355,891 |
| 2025-09-02 | 367.60 | 369.10 | 359.40 | 359.40 | 352.07 | 406,661 |
| 2025-09-01 | 365.60 | 370.30 | 365.50 | 368.20 | 360.69 | 308,782 |
| 2025-08-29 | 364.40 | 367.90 | 363.10 | 366.00 | 358.53 | 262,722 |
| 2025-08-28 | 365.00 | 368.10 | 363.70 | 365.40 | 357.95 | 222,933 |
| 2025-08-27 | 362.00 | 368.50 | 361.50 | 364.70 | 357.26 | 543,482 |
| 2025-08-26 | 358.00 | 363.60 | 357.90 | 362.00 | 354.62 | 753,670 |
| 2025-08-25 | 360.60 | 360.70 | 357.50 | 359.00 | 351.68 | 233,803 |
| 2025-08-22 | 350.70 | 361.50 | 349.80 | 361.50 | 354.13 | 261,182 |
| 2025-08-21 | 357.00 | 360.90 | 350.00 | 350.70 | 343.55 | 438,366 |
| 2025-08-20 | 361.10 | 362.70 | 358.40 | 358.40 | 351.09 | 178,006 |
| 2025-08-19 | 354.30 | 364.20 | 353.50 | 364.20 | 356.77 | 275,308 |
| 2025-08-18 | 351.80 | 353.50 | 347.80 | 353.50 | 346.29 | 256,732 |
| 2025-08-15 | 352.90 | 355.90 | 351.80 | 351.80 | 344.62 | 141,698 |
| 2025-08-14 | 351.80 | 354.00 | 351.20 | 351.20 | 344.04 | 210,966 |
| 2025-08-13 | 352.60 | 354.00 | 349.60 | 351.80 | 344.62 | 150,538 |
| 2025-08-12 | 348.10 | 352.60 | 348.10 | 352.60 | 345.41 | 136,514 |
| 2025-08-11 | 350.90 | 352.00 | 347.40 | 347.40 | 340.31 | 189,648 |
| 2025-08-08 | 352.70 | 353.70 | 348.50 | 350.80 | 343.64 | 247,206 |
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.