Trelleborg AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	418.40	426.00	418.00	425.40	407.16	316,656
2025-02-12	417.40	420.20	415.80	418.40	400.46	258,623
2025-02-11	416.80	417.80	414.80	416.40	398.54	225,909
2025-02-10	416.00	418.20	415.20	416.80	398.93	288,071
2025-02-07	419.80	422.40	415.20	415.60	397.78	250,616
2025-02-06	411.20	420.40	411.20	420.40	402.37	363,304
2025-02-05	408.40	411.00	407.00	410.40	392.80	234,896
2025-02-04	414.80	416.40	405.40	411.60	393.95	259,454
2025-02-03	407.00	416.00	403.60	414.40	396.63	438,930
2025-01-31	420.00	422.80	417.20	419.00	401.03	254,868
2025-01-30	423.60	425.80	417.80	419.40	401.41	374,818
2025-01-29	421.40	429.60	416.20	421.00	402.94	653,205
2025-01-28	404.00	410.00	403.80	403.80	386.48	405,125
2025-01-27	404.00	406.60	399.60	403.40	386.10	479,726
2025-01-24	408.40	412.20	406.80	408.40	390.89	307,884
2025-01-23	405.40	409.20	404.60	408.20	390.69	294,193
2025-01-22	405.00	409.40	402.00	405.00	387.63	549,737
2025-01-21	402.80	405.40	401.60	402.80	385.53	386,663
2025-01-20	403.20	404.80	402.40	403.20	385.91	257,366
2025-01-17	398.60	404.00	397.60	403.20	385.91	323,514
2025-01-16	398.80	401.00	393.20	395.80	378.83	306,071
2025-01-15	390.40	394.80	387.00	394.40	377.49	313,448
2025-01-14	391.80	395.20	389.20	389.20	372.51	388,506
2025-01-13	387.20	390.40	382.60	389.00	372.32	301,429
2025-01-10	391.80	395.80	386.20	389.00	372.32	572,281
2025-01-09	384.40	393.20	383.60	392.00	375.19	282,209
2025-01-08	387.40	393.00	384.00	385.20	368.68	286,916
2025-01-07	386.40	390.60	383.40	388.40	371.74	393,651
2025-01-03	383.00	384.20	378.60	379.40	363.13	244,836
2025-01-02	378.60	383.80	378.20	383.00	366.57	282,034
2024-12-30	379.80	381.00	376.40	378.60	362.36	195,331
2024-12-27	378.20	382.40	378.20	380.60	364.28	256,040
2024-12-23	378.60	379.40	376.40	377.80	361.60	271,030
2024-12-20	378.80	380.80	373.00	379.20	362.94	936,786
2024-12-19	381.00	387.00	380.60	381.40	365.04	375,417
2024-12-18	391.40	392.40	387.40	389.20	372.51	376,557
2024-12-17	390.60	394.60	389.20	389.20	372.51	447,490
2024-12-16	392.80	395.00	389.40	391.20	374.42	443,809
2024-12-13	396.00	400.20	392.80	392.80	375.95	407,987
2024-12-12	401.00	402.60	396.00	396.00	379.02	460,479
2024-12-11	397.80	403.20	396.20	400.80	383.61	366,427
2024-12-10	403.00	407.20	397.60	399.60	382.46	396,940
2024-12-09	403.00	408.40	403.00	405.40	388.01	352,268
2024-12-06	386.40	401.60	386.40	400.20	383.04	649,466
2024-12-05	383.40	386.40	377.80	382.80	366.38	441,562
2024-12-04	373.80	386.20	373.80	384.80	368.30	555,990
2024-12-03	369.20	375.20	369.20	372.60	356.62	445,256
2024-12-02	357.20	370.60	352.40	368.80	352.98	547,337
2024-11-29	352.60	360.60	352.60	360.60	345.14	1,118,004
2024-11-28	351.80	357.20	351.80	353.60	338.44	204,548
2024-11-27	350.00	353.60	348.40	353.00	337.86	269,515
2024-11-26	355.00	355.60	349.60	350.20	335.18	625,854
2024-11-25	356.80	360.20	355.40	357.40	342.07	1,007,666
2024-11-22	353.00	355.60	348.40	355.40	340.16	532,234
2024-11-21	351.40	353.00	348.40	350.60	335.56	614,889
2024-11-20	355.20	356.40	351.20	351.40	336.33	356,822
2024-11-19	355.40	358.00	346.80	351.60	336.52	547,169
2024-11-18	357.40	359.40	354.20	354.60	339.39	462,449
2024-11-15	360.00	363.20	357.40	359.40	343.99	338,741
2024-11-14	360.80	363.80	358.80	360.80	345.33	467,054

← NewerPage 8 of 21 · 1,260 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.