Trelleborg AB (publ) (TREL-B.ST)
Stockholm - Stockholm Real Time Price. Currency in SEK
Add to watchlist
At close: 05:29PM CEST
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 20, 2024 | 416.00 | 422.60 | 416.00 | 419.40 | 419.40 | 372,869 |
| May 17, 2024 | 412.60 | 415.60 | 410.20 | 414.80 | 414.80 | 269,722 |
| May 16, 2024 | 411.00 | 414.20 | 408.80 | 414.00 | 414.00 | 496,792 |
| May 15, 2024 | 414.00 | 416.00 | 409.00 | 410.60 | 410.60 | 505,874 |
| May 14, 2024 | 411.40 | 413.40 | 408.20 | 411.60 | 411.60 | 336,597 |
| May 13, 2024 | 410.00 | 411.40 | 407.60 | 411.40 | 411.40 | 375,623 |
| May 10, 2024 | 407.00 | 412.20 | 406.40 | 410.00 | 410.00 | 371,430 |
| May 08, 2024 | 403.20 | 407.80 | 402.40 | 405.20 | 405.20 | 279,606 |
| May 07, 2024 | 403.00 | 403.60 | 399.40 | 403.40 | 403.40 | 472,252 |
| May 06, 2024 | 398.00 | 405.00 | 397.60 | 400.40 | 400.40 | 336,227 |
| May 03, 2024 | 391.80 | 397.60 | 389.80 | 396.00 | 396.00 | 317,791 |
| May 02, 2024 | 391.20 | 395.60 | 389.80 | 389.80 | 389.80 | 449,659 |
| Apr 30, 2024 | 394.00 | 399.40 | 391.40 | 393.20 | 393.20 | 319,868 |
| Apr 29, 2024 | 390.00 | 398.60 | 390.00 | 392.60 | 392.60 | 400,857 |
| Apr 26, 2024 | 382.60 | 392.20 | 382.00 | 388.40 | 388.40 | 627,459 |
| Apr 25, 2024 | 383.20 | 392.60 | 376.80 | 379.00 | 379.00 | 777,012 |
| Apr 25, 2024 | 6.75 Dividend | |||||
| Apr 24, 2024 | 384.00 | 388.20 | 360.20 | 388.20 | 381.45 | 1,080,562 |
| Apr 23, 2024 | 368.80 | 378.80 | 366.80 | 378.80 | 372.21 | 726,287 |
| Apr 22, 2024 | 377.60 | 379.40 | 366.80 | 366.80 | 360.42 | 598,203 |
| Apr 19, 2024 | 377.60 | 378.20 | 373.80 | 376.20 | 369.66 | 370,943 |
| Apr 18, 2024 | 383.00 | 386.00 | 378.40 | 381.00 | 374.38 | 389,438 |
| Apr 17, 2024 | 374.60 | 386.40 | 374.40 | 381.60 | 374.96 | 389,529 |
| Apr 16, 2024 | 377.20 | 377.80 | 372.20 | 373.00 | 366.51 | 478,750 |
| Apr 15, 2024 | 379.00 | 384.80 | 378.80 | 381.80 | 375.16 | 314,723 |
| Apr 12, 2024 | 380.80 | 383.00 | 377.80 | 378.00 | 371.43 | 350,485 |
| Apr 11, 2024 | 380.00 | 382.00 | 374.20 | 378.80 | 372.21 | 565,206 |
| Apr 10, 2024 | 379.20 | 383.60 | 375.80 | 379.80 | 373.20 | 461,406 |
| Apr 09, 2024 | 386.60 | 387.60 | 377.40 | 377.80 | 371.23 | 628,673 |
| Apr 08, 2024 | 384.20 | 388.00 | 384.00 | 387.20 | 380.47 | 329,085 |
| Apr 05, 2024 | 374.00 | 384.00 | 373.20 | 383.40 | 376.73 | 425,972 |
| Apr 04, 2024 | 377.80 | 379.80 | 375.20 | 378.80 | 372.21 | 576,638 |
| Apr 03, 2024 | 380.00 | 381.80 | 375.60 | 377.80 | 371.23 | 631,273 |
| Apr 02, 2024 | 383.00 | 386.00 | 379.60 | 380.00 | 373.39 | 447,853 |
| Mar 28, 2024 | 384.80 | 388.80 | 382.90 | 382.90 | 376.24 | 445,530 |
| Mar 27, 2024 | 395.20 | 397.10 | 382.70 | 384.00 | 377.32 | 775,802 |
| Mar 26, 2024 | 393.90 | 395.90 | 390.90 | 395.90 | 389.02 | 623,686 |
| Mar 25, 2024 | 399.70 | 402.00 | 389.80 | 394.20 | 387.35 | 651,709 |
| Mar 22, 2024 | 402.20 | 404.40 | 399.50 | 399.90 | 392.95 | 643,050 |
| Mar 21, 2024 | 401.40 | 405.30 | 396.20 | 403.90 | 396.88 | 574,184 |
| Mar 20, 2024 | 399.00 | 404.00 | 396.20 | 397.10 | 390.20 | 417,726 |
| Mar 19, 2024 | 396.30 | 400.00 | 393.40 | 399.20 | 392.26 | 419,642 |
| Mar 18, 2024 | 398.00 | 400.30 | 395.60 | 397.10 | 390.20 | 298,560 |
| Mar 15, 2024 | 395.40 | 398.40 | 393.10 | 398.40 | 391.47 | 909,579 |
| Mar 14, 2024 | 390.30 | 397.00 | 388.00 | 395.10 | 388.23 | 432,759 |
| Mar 13, 2024 | 390.90 | 391.50 | 386.50 | 390.70 | 383.91 | 504,008 |
| Mar 12, 2024 | 383.30 | 391.00 | 382.60 | 390.90 | 384.10 | 397,370 |
| Mar 11, 2024 | 379.60 | 383.50 | 373.60 | 382.30 | 375.65 | 347,281 |
| Mar 08, 2024 | 380.80 | 385.90 | 380.50 | 385.00 | 378.31 | 362,854 |
| Mar 07, 2024 | 380.70 | 383.90 | 376.30 | 379.20 | 372.61 | 425,243 |
| Mar 06, 2024 | 378.40 | 383.30 | 377.70 | 382.20 | 375.55 | 339,573 |
| Mar 05, 2024 | 379.60 | 382.20 | 375.70 | 378.30 | 371.72 | 448,931 |
| Mar 04, 2024 | 382.60 | 383.00 | 379.10 | 380.80 | 374.18 | 364,343 |
| Mar 01, 2024 | 377.50 | 383.50 | 377.50 | 382.60 | 375.95 | 404,280 |
| Feb 29, 2024 | 380.00 | 381.40 | 373.00 | 376.10 | 369.56 | 855,513 |
| Feb 28, 2024 | 376.70 | 380.60 | 375.70 | 378.70 | 372.12 | 332,690 |
| Feb 27, 2024 | 375.50 | 378.10 | 373.10 | 376.80 | 370.25 | 364,639 |
| Feb 26, 2024 | 373.50 | 376.40 | 372.80 | 375.50 | 368.97 | 265,584 |
| Feb 23, 2024 | 371.30 | 374.40 | 370.40 | 373.70 | 367.20 | 299,751 |
| Feb 22, 2024 | 372.80 | 374.70 | 370.00 | 370.80 | 364.35 | 368,319 |
| Feb 21, 2024 | 368.00 | 370.00 | 365.80 | 370.00 | 363.57 | 470,028 |
| Feb 20, 2024 | 366.70 | 368.50 | 365.00 | 368.20 | 361.80 | 362,525 |
| Feb 19, 2024 | 365.00 | 368.10 | 363.70 | 367.20 | 360.82 | 303,718 |
| Feb 16, 2024 | 368.00 | 368.80 | 364.90 | 365.40 | 359.05 | 805,891 |
| Feb 15, 2024 | 359.60 | 366.40 | 358.90 | 365.70 | 359.34 | 696,683 |
| Feb 14, 2024 | 350.70 | 360.40 | 348.50 | 357.60 | 351.38 | 698,834 |
| Feb 13, 2024 | 341.90 | 346.80 | 340.60 | 345.60 | 339.59 | 383,882 |
| Feb 12, 2024 | 340.70 | 343.00 | 339.80 | 341.90 | 335.96 | 272,510 |
| Feb 09, 2024 | 339.70 | 342.30 | 338.50 | 340.30 | 334.38 | 253,412 |
| Feb 08, 2024 | 336.90 | 341.60 | 336.90 | 339.70 | 333.79 | 392,183 |
| Feb 07, 2024 | 342.20 | 346.10 | 334.60 | 336.90 | 331.04 | 797,998 |
| Feb 06, 2024 | 335.00 | 342.30 | 332.10 | 341.90 | 335.96 | 480,075 |
| Feb 05, 2024 | 323.90 | 337.40 | 323.10 | 331.50 | 325.74 | 699,052 |
| Feb 02, 2024 | 328.10 | 332.90 | 317.20 | 325.30 | 319.64 | 832,226 |
| Feb 01, 2024 | 317.20 | 322.40 | 316.00 | 322.40 | 316.79 | 613,972 |
| Jan 31, 2024 | 315.80 | 319.90 | 315.10 | 317.70 | 312.18 | 617,542 |
| Jan 30, 2024 | 317.70 | 318.50 | 313.40 | 315.80 | 310.31 | 369,895 |
| Jan 29, 2024 | 319.80 | 319.80 | 313.60 | 315.70 | 310.21 | 415,813 |
| Jan 26, 2024 | 318.10 | 320.50 | 317.10 | 319.80 | 314.24 | 348,949 |
| Jan 25, 2024 | 313.50 | 319.70 | 313.00 | 318.10 | 312.57 | 493,639 |
| Jan 24, 2024 | 314.30 | 315.60 | 311.50 | 314.10 | 308.64 | 358,597 |
| Jan 23, 2024 | 313.20 | 314.50 | 310.00 | 311.40 | 305.99 | 520,719 |
| Jan 22, 2024 | 314.40 | 317.30 | 306.30 | 310.90 | 305.49 | 651,357 |
| Jan 19, 2024 | 318.90 | 319.80 | 311.80 | 312.30 | 306.87 | 418,785 |
| Jan 18, 2024 | 319.30 | 322.20 | 316.20 | 316.80 | 311.29 | 690,374 |
| Jan 17, 2024 | 325.10 | 325.10 | 316.80 | 318.90 | 313.35 | 687,263 |
| Jan 16, 2024 | 327.80 | 329.50 | 326.20 | 329.00 | 323.28 | 364,951 |
| Jan 15, 2024 | 332.90 | 333.30 | 327.50 | 328.00 | 322.30 | 310,965 |
| Jan 12, 2024 | 329.40 | 337.70 | 329.30 | 336.10 | 330.26 | 503,729 |
| Jan 11, 2024 | 332.00 | 333.40 | 325.70 | 327.10 | 321.41 | 440,332 |
| Jan 10, 2024 | 337.70 | 337.70 | 324.40 | 329.90 | 324.16 | 1,088,995 |
| Jan 09, 2024 | 341.60 | 341.60 | 336.40 | 340.30 | 334.38 | 483,916 |
| Jan 08, 2024 | 336.40 | 341.30 | 333.70 | 341.20 | 335.27 | 550,900 |
| Jan 05, 2024 | 335.70 | 337.70 | 334.50 | 335.60 | 329.76 | 181,960 |
| Jan 04, 2024 | 333.40 | 338.30 | 333.40 | 338.30 | 332.42 | 478,835 |
| Jan 03, 2024 | 338.70 | 338.70 | 330.00 | 332.90 | 327.11 | 453,942 |
| Jan 02, 2024 | 339.00 | 342.00 | 336.70 | 338.70 | 332.81 | 398,209 |
| Dec 29, 2023 | 337.40 | 340.40 | 336.90 | 337.60 | 331.73 | 303,234 |
| Dec 28, 2023 | 337.30 | 338.30 | 335.80 | 337.30 | 331.44 | 237,531 |
| Dec 27, 2023 | 337.80 | 340.10 | 334.90 | 336.40 | 330.55 | 475,313 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.