Trelleborg AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 361.00 | 364.60 | 355.20 | 360.20 | 344.75 | 650,809 |
| 2024-11-12 | 372.20 | 373.00 | 362.00 | 362.00 | 346.48 | 481,088 |
| 2024-11-11 | 373.00 | 380.20 | 373.00 | 377.40 | 361.21 | 293,426 |
| 2024-11-08 | 376.20 | 376.40 | 368.00 | 371.00 | 355.09 | 282,068 |
| 2024-11-07 | 362.80 | 379.40 | 362.80 | 377.00 | 360.83 | 624,911 |
| 2024-11-06 | 363.60 | 372.80 | 361.40 | 361.80 | 346.28 | 446,865 |
| 2024-11-05 | 359.40 | 362.20 | 356.80 | 361.80 | 346.28 | 231,274 |
| 2024-11-04 | 355.00 | 361.00 | 354.80 | 359.40 | 343.99 | 316,810 |
| 2024-11-01 | 351.00 | 355.20 | 351.00 | 354.40 | 339.20 | 241,119 |
| 2024-10-31 | 350.60 | 355.60 | 349.40 | 353.60 | 338.44 | 660,893 |
| 2024-10-30 | 357.40 | 360.80 | 354.40 | 355.00 | 339.78 | 519,621 |
| 2024-10-29 | 368.80 | 369.40 | 357.90 | 358.20 | 342.84 | 480,981 |
| 2024-10-28 | 366.80 | 372.40 | 365.00 | 368.20 | 352.41 | 407,635 |
| 2024-10-25 | 360.20 | 368.60 | 360.20 | 365.00 | 349.35 | 517,681 |
| 2024-10-24 | 362.20 | 377.00 | 360.40 | 360.40 | 344.94 | 1,117,065 |
| 2024-10-23 | 362.80 | 373.20 | 362.80 | 373.20 | 357.19 | 553,882 |
| 2024-10-22 | 364.00 | 367.40 | 360.40 | 365.80 | 350.11 | 489,713 |
| 2024-10-21 | 365.20 | 368.20 | 361.80 | 365.00 | 349.35 | 419,191 |
| 2024-10-18 | 363.40 | 369.20 | 362.40 | 366.80 | 351.07 | 360,076 |
| 2024-10-17 | 360.00 | 366.80 | 358.60 | 364.40 | 348.77 | 335,505 |
| 2024-10-16 | 361.80 | 363.60 | 358.00 | 360.20 | 344.75 | 453,401 |
| 2024-10-15 | 369.40 | 369.80 | 362.00 | 363.20 | 347.62 | 426,565 |
| 2024-10-14 | 365.60 | 369.80 | 365.60 | 369.80 | 353.94 | 251,005 |
| 2024-10-11 | 365.20 | 368.40 | 364.60 | 366.60 | 350.88 | 236,321 |
| 2024-10-10 | 370.00 | 370.20 | 362.00 | 365.20 | 349.54 | 440,856 |
| 2024-10-09 | 367.60 | 370.60 | 366.80 | 370.20 | 354.32 | 241,126 |
| 2024-10-08 | 372.60 | 372.60 | 368.00 | 368.40 | 352.60 | 237,606 |
| 2024-10-07 | 380.60 | 381.40 | 369.20 | 373.80 | 357.77 | 303,919 |
| 2024-10-04 | 376.60 | 382.40 | 374.40 | 379.80 | 363.51 | 228,075 |
| 2024-10-03 | 379.60 | 382.00 | 374.80 | 376.60 | 360.45 | 325,297 |
| 2024-10-02 | 373.60 | 379.80 | 371.00 | 379.80 | 363.51 | 469,491 |
| 2024-10-01 | 390.20 | 392.20 | 373.40 | 375.00 | 358.92 | 725,398 |
| 2024-09-30 | 403.00 | 405.80 | 390.20 | 390.20 | 373.47 | 768,966 |
| 2024-09-27 | 409.40 | 411.00 | 402.80 | 403.00 | 385.72 | 470,950 |
| 2024-09-26 | 407.00 | 414.80 | 406.00 | 409.40 | 391.84 | 581,403 |
| 2024-09-25 | 400.80 | 405.20 | 398.80 | 404.20 | 386.87 | 187,581 |
| 2024-09-24 | 402.60 | 405.80 | 400.00 | 401.80 | 384.57 | 192,692 |
| 2024-09-23 | 400.20 | 402.20 | 395.80 | 399.80 | 382.65 | 229,168 |
| 2024-09-20 | 403.40 | 403.40 | 398.00 | 400.20 | 383.04 | 490,494 |
| 2024-09-19 | 398.60 | 409.40 | 397.00 | 404.20 | 386.87 | 281,203 |
| 2024-09-18 | 395.00 | 396.80 | 393.00 | 394.80 | 377.87 | 189,619 |
| 2024-09-17 | 391.60 | 397.00 | 390.60 | 395.40 | 378.44 | 233,236 |
| 2024-09-16 | 388.20 | 391.60 | 385.40 | 389.40 | 372.70 | 161,213 |
| 2024-09-13 | 385.80 | 391.00 | 385.00 | 388.60 | 371.93 | 184,271 |
| 2024-09-12 | 385.20 | 391.00 | 383.00 | 384.60 | 368.11 | 181,274 |
| 2024-09-11 | 382.40 | 387.00 | 378.80 | 380.80 | 364.47 | 185,150 |
| 2024-09-10 | 384.00 | 387.40 | 380.60 | 381.80 | 365.43 | 293,160 |
| 2024-09-09 | 381.00 | 386.60 | 378.60 | 384.40 | 367.91 | 166,095 |
| 2024-09-06 | 380.40 | 385.20 | 377.60 | 379.20 | 362.94 | 265,670 |
| 2024-09-05 | 386.00 | 387.40 | 379.40 | 381.20 | 364.85 | 288,379 |
| 2024-09-04 | 396.40 | 397.80 | 384.80 | 386.80 | 370.21 | 299,502 |
| 2024-09-03 | 404.00 | 412.20 | 401.20 | 402.00 | 384.76 | 379,433 |
| 2024-09-02 | 400.20 | 401.00 | 394.40 | 395.80 | 378.83 | 157,979 |
| 2024-08-30 | 397.40 | 402.00 | 397.20 | 400.20 | 383.04 | 700,241 |
| 2024-08-29 | 391.60 | 398.40 | 391.20 | 397.40 | 380.36 | 350,332 |
| 2024-08-28 | 390.40 | 395.80 | 390.00 | 391.60 | 374.81 | 267,298 |
| 2024-08-27 | 393.40 | 394.80 | 390.80 | 391.80 | 375.00 | 140,266 |
| 2024-08-26 | 394.60 | 396.40 | 392.00 | 393.40 | 376.53 | 146,501 |
| 2024-08-23 | 390.60 | 397.00 | 390.20 | 395.20 | 378.25 | 191,416 |
| 2024-08-22 | 386.60 | 392.40 | 386.60 | 390.60 | 373.85 | 233,864 |
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.