Trelleborg AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	345.90	353.10	345.90	351.40	344.23	381,957
2025-08-06	349.60	353.30	345.10	346.20	339.14	218,732
2025-08-05	348.40	351.40	346.70	349.40	342.27	165,792
2025-08-04	347.90	349.70	345.50	346.50	339.43	240,903
2025-08-01	353.00	353.10	346.30	346.30	339.24	286,891
2025-07-31	364.40	365.80	355.80	356.20	348.93	302,000
2025-07-30	355.70	367.70	355.70	364.10	356.67	225,289
2025-07-29	358.40	362.50	358.30	358.40	351.09	74,585
2025-07-28	368.00	368.60	358.30	359.20	351.87	155,731
2025-07-25	362.40	363.40	358.70	363.00	355.60	142,549
2025-07-24	365.00	367.30	362.00	362.20	354.81	235,079
2025-07-23	356.50	365.00	356.50	361.80	354.42	300,541
2025-07-22	359.10	361.30	352.80	354.80	347.56	282,700
2025-07-21	358.00	364.90	358.00	359.70	352.36	337,118
2025-07-18	365.90	372.60	358.00	358.00	350.70	401,246
2025-07-17	374.80	382.50	358.00	362.60	355.20	903,614
2025-07-16	371.70	374.30	367.70	368.60	361.08	301,626
2025-07-15	371.70	376.00	371.70	372.90	365.29	192,337
2025-07-14	370.90	372.10	368.60	370.00	362.45	241,483
2025-07-11	376.00	376.80	371.50	372.20	364.61	207,049
2025-07-10	369.00	376.20	369.00	376.20	368.53	264,505
2025-07-09	368.20	371.50	366.10	368.80	361.28	149,099
2025-07-08	366.00	368.20	362.70	368.20	360.69	250,432
2025-07-07	362.10	364.10	361.00	363.60	356.18	105,288
2025-07-04	360.90	363.70	360.00	363.10	355.69	162,635
2025-07-03	366.00	367.90	363.80	364.20	356.77	222,730
2025-07-02	360.00	364.80	359.70	363.50	356.09	195,122
2025-07-01	352.30	359.80	352.30	358.10	350.80	296,210
2025-06-30	361.60	361.90	352.10	352.10	344.92	418,873
2025-06-27	349.00	361.60	347.90	361.60	354.22	304,706
2025-06-26	348.70	350.50	343.30	349.00	341.88	220,714
2025-06-25	351.20	352.50	348.00	348.80	341.69	267,926
2025-06-24	350.50	355.70	347.70	349.70	342.57	329,288
2025-06-23	343.50	348.90	340.60	342.90	335.91	244,557
2025-06-19	341.10	348.80	341.10	345.00	337.96	462,421
2025-06-18	345.40	347.50	342.70	345.20	338.16	261,230
2025-06-17	345.00	348.70	341.30	345.40	338.35	335,929
2025-06-16	344.70	349.40	343.60	346.60	339.53	436,813
2025-06-13	342.70	347.00	342.10	344.10	337.08	505,051
2025-06-12	351.30	353.50	348.40	350.20	343.06	363,241
2025-06-11	356.60	358.80	353.50	353.50	346.29	210,603
2025-06-10	353.70	356.80	352.00	355.90	348.64	267,199
2025-06-09	348.90	354.50	348.90	353.30	346.09	259,309
2025-06-05	351.90	354.80	350.10	352.70	345.51	260,696
2025-06-04	349.60	353.30	348.50	351.30	344.13	289,330
2025-06-03	348.20	350.70	342.30	347.00	339.92	338,169
2025-06-02	349.50	351.20	344.90	346.80	339.73	363,856
2025-05-30	350.90	353.30	347.00	351.20	344.04	1,421,930
2025-05-28	349.90	354.70	349.90	353.20	346.00	132,424
2025-05-27	352.50	355.20	350.80	353.20	346.00	187,621
2025-05-26	350.90	354.90	350.80	351.80	344.62	150,091
2025-05-23	352.60	357.00	341.00	347.10	340.02	285,598
2025-05-22	358.70	361.30	350.50	353.10	345.90	311,617
2025-05-21	358.60	362.10	357.40	361.40	354.03	319,099
2025-05-20	358.90	362.10	354.10	360.90	353.54	273,197
2025-05-19	358.50	361.50	355.60	358.40	351.09	456,213
2025-05-16	363.70	365.40	357.50	360.50	353.15	326,727
2025-05-15	359.90	363.40	357.80	363.40	355.99	249,665
2025-05-14	364.20	365.30	359.50	361.30	353.93	371,957
2025-05-13	363.20	368.00	363.00	365.20	357.75	586,622

← NewerPage 6 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.