Trelleborg AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 363.20 | 368.00 | 363.00 | 365.20 | 357.75 | 586,622 |
| 2025-05-12 | 350.00 | 367.90 | 350.00 | 365.20 | 357.75 | 697,551 |
| 2025-05-09 | 340.00 | 344.60 | 340.00 | 344.10 | 337.08 | 381,009 |
| 2025-05-08 | 337.90 | 343.70 | 337.90 | 338.60 | 331.69 | 281,375 |
| 2025-05-07 | 335.90 | 340.90 | 335.30 | 336.20 | 329.34 | 458,597 |
| 2025-05-06 | 339.40 | 341.20 | 333.60 | 337.40 | 330.52 | 371,396 |
| 2025-05-05 | 335.00 | 340.70 | 333.40 | 338.50 | 331.60 | 390,259 |
| 2025-05-02 | 339.00 | 341.60 | 331.50 | 333.90 | 327.09 | 315,612 |
| 2025-04-30 | 329.00 | 333.20 | 325.50 | 332.80 | 326.01 | 356,697 |
| 2025-04-29 | 325.20 | 328.80 | 322.70 | 328.80 | 322.09 | 525,876 |
| 2025-04-28 | 322.50 | 328.40 | 321.80 | 325.90 | 319.25 | 318,796 |
| 2025-04-25 | 320.00 | 323.50 | 315.70 | 323.50 | 316.90 | 386,672 |
| 2025-04-24 | 325.00 | 331.90 | 315.50 | 326.70 | 312.69 | 616,089 |
| 2025-04-23 | 319.60 | 332.00 | 317.60 | 325.80 | 311.83 | 659,052 |
| 2025-04-22 | 314.50 | 315.60 | 307.60 | 314.20 | 300.73 | 329,130 |
| 2025-04-17 | 318.10 | 318.80 | 311.60 | 314.00 | 300.53 | 199,175 |
| 2025-04-16 | 321.40 | 321.50 | 313.70 | 317.00 | 303.41 | 488,985 |
| 2025-04-15 | 320.40 | 327.20 | 319.80 | 326.50 | 312.50 | 294,372 |
| 2025-04-14 | 321.00 | 321.00 | 314.50 | 319.80 | 306.09 | 312,349 |
| 2025-04-11 | 320.10 | 320.10 | 303.50 | 311.30 | 297.95 | 779,951 |
| 2025-04-10 | 341.80 | 342.70 | 318.30 | 318.30 | 304.65 | 676,613 |
| 2025-04-09 | 310.30 | 318.30 | 301.20 | 302.30 | 289.34 | 777,022 |
| 2025-04-08 | 330.00 | 331.80 | 321.00 | 322.00 | 308.19 | 617,343 |
| 2025-04-07 | 306.40 | 342.80 | 306.40 | 322.60 | 308.76 | 969,122 |
| 2025-04-04 | 348.20 | 353.20 | 333.20 | 340.40 | 325.80 | 530,067 |
| 2025-04-03 | 354.00 | 360.20 | 350.60 | 353.20 | 338.05 | 640,176 |
| 2025-04-02 | 363.00 | 367.40 | 358.80 | 367.40 | 351.64 | 446,760 |
| 2025-04-01 | 374.80 | 377.00 | 365.20 | 367.00 | 351.26 | 523,801 |
| 2025-03-31 | 378.00 | 378.20 | 369.20 | 371.80 | 355.85 | 479,912 |
| 2025-03-28 | 388.00 | 389.80 | 380.20 | 383.80 | 367.34 | 421,711 |
| 2025-03-27 | 392.20 | 394.00 | 387.20 | 390.60 | 373.85 | 363,128 |
| 2025-03-26 | 404.20 | 404.40 | 394.80 | 396.00 | 379.02 | 215,418 |
| 2025-03-25 | 399.00 | 402.20 | 396.00 | 401.40 | 384.19 | 181,646 |
| 2025-03-24 | 402.80 | 404.00 | 399.20 | 399.40 | 382.27 | 306,424 |
| 2025-03-21 | 404.80 | 406.00 | 399.20 | 400.00 | 382.85 | 1,433,960 |
| 2025-03-20 | 412.20 | 413.40 | 401.80 | 409.00 | 391.46 | 381,883 |
| 2025-03-19 | 410.80 | 413.80 | 409.00 | 413.00 | 395.29 | 409,319 |
| 2025-03-18 | 410.00 | 415.60 | 407.40 | 410.80 | 393.18 | 426,360 |
| 2025-03-17 | 407.80 | 411.40 | 406.20 | 408.40 | 390.89 | 249,845 |
| 2025-03-14 | 403.40 | 412.40 | 403.20 | 407.80 | 390.31 | 324,983 |
| 2025-03-13 | 401.00 | 407.40 | 398.60 | 404.00 | 386.67 | 478,501 |
| 2025-03-12 | 403.60 | 407.00 | 401.20 | 405.80 | 388.40 | 368,607 |
| 2025-03-11 | 412.40 | 414.40 | 400.20 | 400.60 | 383.42 | 434,386 |
| 2025-03-10 | 421.60 | 422.80 | 408.40 | 411.40 | 393.76 | 408,475 |
| 2025-03-07 | 419.60 | 426.40 | 415.20 | 421.00 | 402.94 | 502,547 |
| 2025-03-06 | 426.20 | 429.40 | 414.40 | 423.00 | 404.86 | 414,778 |
| 2025-03-05 | 413.20 | 424.00 | 413.20 | 422.80 | 404.67 | 456,560 |
| 2025-03-04 | 410.60 | 412.40 | 402.00 | 405.80 | 388.40 | 498,933 |
| 2025-03-03 | 417.60 | 425.60 | 416.40 | 416.80 | 398.93 | 513,756 |
| 2025-02-28 | 414.80 | 419.20 | 414.00 | 417.60 | 399.69 | 908,509 |
| 2025-02-27 | 424.00 | 425.20 | 416.00 | 417.60 | 399.69 | 307,099 |
| 2025-02-26 | 424.00 | 428.60 | 422.80 | 426.60 | 408.30 | 319,931 |
| 2025-02-25 | 418.20 | 422.20 | 415.80 | 420.80 | 402.75 | 267,837 |
| 2025-02-24 | 425.40 | 426.00 | 417.80 | 418.20 | 400.26 | 303,121 |
| 2025-02-21 | 425.80 | 429.40 | 424.20 | 425.40 | 407.16 | 272,101 |
| 2025-02-20 | 422.00 | 430.40 | 422.00 | 425.80 | 407.54 | 440,459 |
| 2025-02-19 | 436.60 | 437.00 | 420.20 | 422.00 | 403.90 | 328,758 |
| 2025-02-18 | 430.80 | 436.60 | 428.20 | 436.60 | 417.88 | 324,557 |
| 2025-02-17 | 424.00 | 430.80 | 423.20 | 430.80 | 412.32 | 331,787 |
| 2025-02-14 | 425.40 | 429.40 | 423.40 | 424.60 | 406.39 | 468,656 |
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.