OTC Markets OTCPK - Delayed Quote
USD
Trelleborg AB (publ) (TBABF)
47.21
+0.13
(+0.27%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
47.21
47.21
47.21
47.21
47.21
1,185
Oct 29, 2026
47.08
47.08
47.08
47.08
47.08
1,206
Oct 28, 2026
47.34
47.34
47.34
47.34
47.34
859
Oct 27, 2026
44.62
46.93
44.62
46.93
46.93
1,127
Oct 26, 2026
46.48
46.48
44.17
46.48
46.48
957
Oct 23, 2026
43.70
46.57
42.95
46.57
46.57
1,339
Oct 22, 2026
46.80
46.80
44.31
44.31
44.31
1,186
Oct 21, 2026
48.04
48.06
48.04
48.06
48.06
747
Oct 20, 2026
47.79
47.91
47.79
47.91
47.91
1,064
Oct 19, 2026
48.61
48.61
48.61
48.61
48.61
-
Oct 16, 2026
48.61
48.61
48.61
48.61
48.61
648
Oct 15, 2026
44.83
47.80
44.83
47.80
47.80
2,154
Oct 14, 2026
45.41
47.12
45.41
47.12
47.12
1,396
Oct 13, 2026
45.74
45.74
44.35
44.35
44.35
3,215
Oct 12, 2026
46.58
46.58
46.58
46.58
46.58
1,053
Oct 9, 2026
46.68
46.95
43.87
46.95
46.95
444
Oct 8, 2026
46.00
46.00
44.58
46.00
46.00
3,634
Oct 7, 2026
43.25
45.98
43.21
43.37
43.37
2,904
Oct 6, 2026
44.11
44.11
44.08
44.08
44.08
865
Oct 5, 2026
46.00
46.02
43.20
46.02
46.02
1,367
Oct 2, 2026
45.90
45.94
43.13
45.94
45.94
1,278
Oct 1, 2026
42.37
45.13
42.37
45.13
45.13
802
Sep 30, 2026
44.02
46.80
44.02
46.80
46.80
623
Sep 29, 2026
46.22
46.22
46.22
46.22
46.22
334
Sep 28, 2026
45.36
48.21
45.36
48.21
48.21
776
Sep 25, 2026
48.30
48.30
45.59
45.59
45.59
524
Sep 24, 2026
47.59
47.59
47.59
47.59
47.59
537
Sep 23, 2026
45.00
47.57
45.00
47.57
47.57
1,592
Sep 22, 2026
48.45
48.49
45.54
48.49
48.49
1,484
Sep 21, 2026
47.19
47.41
44.58
47.23
47.23
845
Sep 18, 2026
46.65
46.69
46.65
46.69
46.69
1,314
Sep 17, 2026
45.09
47.67
45.09
47.62
47.62
757
Sep 16, 2026
44.70
47.59
44.70
47.10
47.10
1,178
Sep 15, 2026
47.17
47.17
47.17
47.17
47.17
11,670
Sep 14, 2026
47.16
47.16
47.16
47.16
47.16
152,638
Sep 11, 2026
48.01
48.01
48.01
48.01
48.01
55,850
Sep 10, 2026
46.69
46.69
46.28
46.28
46.28
79,897
Sep 9, 2026
48.01
48.01
47.98
47.98
47.98
49,165
Sep 8, 2026
48.22
48.22
48.22
48.22
48.22
-
Sep 4, 2026
48.22
48.22
48.22
48.22
48.22
45,295
Sep 3, 2026
47.74
47.76
47.74
47.76
47.76
1,074
Sep 2, 2026
44.87
44.87
44.87
44.87
44.87
-
Sep 1, 2026
44.87
44.87
44.87
44.87
44.87
-
Aug 31, 2026
44.87
44.87
44.87
44.87
44.87
-
Aug 28, 2026
44.87
44.87
44.87
44.87
44.87
-
Aug 27, 2026
44.87
44.87
44.87
44.87
44.87
-
Aug 26, 2026
44.87
44.87
44.87
44.87
44.87
-
Aug 25, 2026
44.87
44.87
44.87
44.87
44.87
-
Aug 24, 2026
44.87
44.87
44.87
44.87
44.87
-
Aug 21, 2026
44.87
44.87
44.87
44.87
44.87
-
Aug 20, 2026
44.87
44.87
44.87
44.87
44.87
380
Aug 19, 2026
36.25
36.25
36.25
36.25
36.25
-
Aug 18, 2026
36.25
36.25
36.25
36.25
36.25
-
Aug 17, 2026
36.25
36.25
36.25
36.25
36.25
-
Aug 14, 2026
36.25
36.25
36.25
36.25
36.25
-
Aug 13, 2026
36.25
36.25
36.25
36.25
36.25
-
Aug 12, 2026
36.25
36.25
36.25
36.25
36.25
-
Aug 11, 2026
36.25
36.25
36.25
36.25
36.25
-
Aug 10, 2026
36.25
36.25
36.25
36.25
36.25
-
Aug 7, 2026
36.25
36.25
36.25
36.25
36.25
-
Aug 6, 2026
36.25
36.25
36.25
36.25
36.25
-
Aug 5, 2026
36.25
36.25
36.25
36.25
36.25
-
Aug 4, 2026
36.25
36.25
36.25
36.25
36.25
-
Aug 3, 2026
36.25
36.25
36.25
36.25
36.25
-
Jul 31, 2026
36.25
36.25
36.25
36.25
36.25
-
Jul 30, 2026
36.25
36.25
36.25
36.25
36.25
-
Jul 29, 2026
36.25
36.25
36.25
36.25
36.25
-
Jul 28, 2026
36.25
36.25
36.25
36.25
36.25
-
Jul 27, 2026
36.25
36.25
36.25
36.25
36.25
-
Jul 24, 2026
36.25
36.25
36.25
36.25
36.25
-
Jul 23, 2026
36.25
36.25
36.25
36.25
36.25
-
Jul 22, 2026
36.25
36.25
36.25
36.25
36.25
-
Jul 21, 2026
36.25
36.25
36.25
36.25
36.25
-
Jul 20, 2026
36.25
36.25
36.25
36.25
36.25
-
Jul 17, 2026
36.25
36.25
36.25
36.25
36.25
-
Jul 16, 2026
36.25
36.25
36.25
36.25
36.25
-
Jul 15, 2026
36.25
36.25
36.25
36.25
36.25
-
Jul 14, 2026
36.25
36.25
36.25
36.25
36.25
-
Jul 13, 2026
36.25
36.25
36.25
36.25
36.25
-
Jul 10, 2026
36.25
36.25
36.25
36.25
36.25
-
Jul 9, 2026
36.25
36.25
36.25
36.25
36.25
-
Jul 8, 2026
36.25
36.25
36.25
36.25
36.25
-
Jul 7, 2026
36.25
36.25
36.25
36.25
36.25
-
Jul 6, 2026
36.25
36.25
36.25
36.25
36.25
-
Jul 2, 2026
36.25
36.25
36.25
36.25
36.25
-
Jul 1, 2026
36.25
36.25
36.25
36.25
36.25
-
Jun 30, 2026
36.25
36.25
36.25
36.25
36.25
-
Jun 29, 2026
36.25
36.25
36.25
36.25
36.25
-
Jun 26, 2026
36.25
36.25
36.25
36.25
36.25
-
Jun 25, 2026
36.25
36.25
36.25
36.25
36.25
-
Jun 24, 2026
36.25
36.25
36.25
36.25
36.25
-
Jun 23, 2026
36.25
36.25
36.25
36.25
36.25
-
Jun 22, 2026
36.25
36.25
36.25
36.25
36.25
-
Jun 18, 2026
36.25
36.25
36.25
36.25
36.25
-
Jun 17, 2026
36.25
36.25
36.25
36.25
36.25
-
Jun 16, 2026
36.25
36.25
36.25
36.25
36.25
-
Jun 15, 2026
36.25
36.25
36.25
36.25
36.25
-
Jun 12, 2026
36.25
36.25
36.25
36.25
36.25
-
Jun 11, 2026
36.25
36.25
36.25
36.25
36.25
-
Jun 10, 2026
36.25
36.25
36.25
36.25
36.25
-
Jun 9, 2026
36.25
36.25
36.25
36.25
36.25
-
Jun 8, 2026
36.25
36.25
36.25
36.25
36.25
-
Jun 5, 2026
36.25
36.25
36.25
36.25
36.25
-
Jun 4, 2026
36.25
36.25
36.25
36.25
36.25
-
Jun 3, 2026
36.25
36.25
36.25
36.25
36.25
-
Jun 2, 2026
36.25
36.25
36.25
36.25
36.25
-
Jun 1, 2026
36.25
36.25
36.25
36.25
36.25
-
May 29, 2026
36.25
36.25
36.25
36.25
36.25
-
May 28, 2026
36.25
36.25
36.25
36.25
36.25
-
May 27, 2026
36.25
36.25
36.25
36.25
36.25
-
May 26, 2026
36.25
36.25
36.25
36.25
36.25
-
May 22, 2026
36.25
36.25
36.25
36.25
36.25
-
May 21, 2026
36.25
36.25
36.25
36.25
36.25
-
May 20, 2026
36.25
36.25
36.25
36.25
36.25
-
May 19, 2026
36.25
36.25
36.25
36.25
36.25
-
May 18, 2026
36.25
36.25
36.25
36.25
36.25
-
May 15, 2026
36.25
36.25
36.25
36.25
36.25
-
May 14, 2026
36.25
36.25
36.25
36.25
36.25
-
May 13, 2026
36.25
36.25
36.25
36.25
36.25
-
May 12, 2026
36.25
36.25
36.25
36.25
36.25
-
May 11, 2026
36.25
36.25
36.25
36.25
36.25
-
May 8, 2026
36.25
36.25
36.25
36.25
36.25
-
May 7, 2026
36.25
36.25
36.25
36.25
36.25
-
May 6, 2026
36.25
36.25
36.25
36.25
36.25
-
May 5, 2026
36.25
36.25
36.25
36.25
36.25
-
May 4, 2026
36.25
36.25
36.25
36.25
36.25
-
May 1, 2026
36.25
36.25
36.25
36.25
36.25
-
Apr 30, 2026
36.25
36.25
36.25
36.25
36.25
-
Apr 29, 2026
36.25
36.25
36.25
36.25
36.25
-
Apr 28, 2026
36.25
36.25
36.25
36.25
36.25
-
Apr 27, 2026
36.25
36.25
36.25
36.25
36.25
-
Apr 24, 2026
0.8152202
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 24, 2026
36.25
36.25
36.25
36.25
36.25
-
Apr 23, 2026
36.25
36.25
36.25
36.25
28.25
-
Apr 22, 2026
36.25
36.25
36.25
36.25
28.25
-
Apr 21, 2026
36.25
36.25
36.25
36.25
28.25
-
Apr 20, 2026
36.25
36.25
36.25
36.25
28.25
-
Apr 17, 2026
36.25
36.25
36.25
36.25
28.25
-
Apr 16, 2026
36.25
36.25
36.25
36.25
28.25
-
Apr 15, 2026
36.25
36.25
36.25
36.25
28.25
-
Apr 14, 2026
36.25
36.25
36.25
36.25
28.25
-
Apr 13, 2026
36.25
36.25
36.25
36.25
28.25
-
Apr 10, 2026
36.25
36.25
36.25
36.25
28.25
-
Apr 9, 2026
36.25
36.25
36.25
36.25
28.25
-
Apr 8, 2026
36.25
36.25
36.25
36.25
28.25
-
Apr 7, 2026
36.25
36.25
36.25
36.25
28.25
-
Apr 6, 2026
36.25
36.25
36.25
36.25
28.25
-
Apr 2, 2026
36.25
36.25
36.25
36.25
28.25
-
Apr 1, 2026
36.25
36.25
36.25
36.25
28.25
-
Mar 31, 2026
36.25
36.25
36.25
36.25
28.25
-
Mar 30, 2026
36.25
36.25
36.25
36.25
28.25
170
Mar 27, 2026
37.83
37.83
37.83
37.83
29.48
-
Mar 26, 2026
37.83
37.83
37.83
37.83
29.48
-
Mar 25, 2026
37.83
37.83
37.83
37.83
29.48
-
Mar 24, 2026
37.83
37.83
37.83
37.83
29.48
-
Mar 23, 2026
37.83
37.83
37.83
37.83
29.48
-
Mar 20, 2026
37.83
37.83
37.83
37.83
29.48
-
Mar 19, 2026
37.83
37.83
37.83
37.83
29.48
-
Mar 18, 2026
37.83
37.83
37.83
37.83
29.48
-
Mar 17, 2026
37.83
37.83
37.83
37.83
29.48
-
Mar 16, 2026
37.83
37.83
37.83
37.83
29.48
-
Mar 13, 2026
37.83
37.83
37.83
37.83
29.48
-
Mar 12, 2026
37.83
37.83
37.83
37.83
29.48
-
Mar 11, 2026
37.83
37.83
37.83
37.83
29.48
-
Mar 10, 2026
37.83
37.83
37.83
37.83
29.48
-
Mar 9, 2026
37.83
37.83
37.83
37.83
29.48
-
Mar 6, 2026
37.83
37.83
37.83
37.83
29.48
-
Mar 5, 2026
37.83
37.83
37.83
37.83
29.48
-
Mar 4, 2026
37.83
37.83
37.83
37.83
29.48
-
Mar 3, 2026
37.83
37.83
37.83
37.83
29.48
-
Mar 2, 2026
37.83
37.83
37.83
37.83
29.48
-
Feb 27, 2026
37.83
37.83
37.83
37.83
29.48
-
Feb 26, 2026
37.83
37.83
37.83
37.83
29.48
-
Feb 25, 2026
37.83
37.83
37.83
37.83
29.48
-
Feb 24, 2026
37.83
37.83
37.83
37.83
29.48
-
Feb 23, 2026
37.83
37.83
37.83
37.83
29.48
-
Feb 20, 2026
37.83
37.83
37.83
37.83
29.48
-
Feb 19, 2026
37.83
37.83
37.83
37.83
29.48
-
Feb 18, 2026
37.83
37.83
37.83
37.83
29.48
-
Feb 17, 2026
37.83
37.83
37.83
37.83
29.48
-
Feb 13, 2026
37.83
37.83
37.83
37.83
29.48
-
Feb 12, 2026
37.83
37.83
37.83
37.83
29.48
-
Feb 11, 2026
37.83
37.83
37.83
37.83
29.48
-
Feb 10, 2026
37.83
37.83
37.83
37.83
29.48
-
Feb 9, 2026
37.83
37.83
37.83
37.83
29.48
-
Feb 6, 2026
37.83
37.83
37.83
37.83
29.48
-
Feb 5, 2026
37.83
37.83
37.83
37.83
29.48
-
Feb 4, 2026
37.83
37.83
37.83
37.83
29.48
-
Feb 3, 2026
37.83
37.83
37.83
37.83
29.48
-
Feb 2, 2026
37.83
37.83
37.83
37.83
29.48
-
Jan 30, 2026
37.83
37.83
37.83
37.83
29.48
-
Jan 29, 2026
37.83
37.83
37.83
37.83
29.48
-
Jan 28, 2026
37.83
37.83
37.83
37.83
29.48
-
Jan 27, 2026
37.83
37.83
37.83
37.83
29.48
-
Jan 26, 2026
37.83
37.83
37.83
37.83
29.48
-
Jan 23, 2026
37.83
37.83
37.83
37.83
29.48
-
Jan 22, 2026
37.83
37.83
37.83
37.83
29.48
-
Jan 21, 2026
37.83
37.83
37.83
37.83
29.48
-
Jan 20, 2026
37.83
37.83
37.83
37.83
29.48
-
Jan 16, 2026
37.83
37.83
37.83
37.83
29.48
-
Jan 15, 2026
37.83
37.83
37.83
37.83
29.48
-
Jan 14, 2026
37.83
37.83
37.83
37.83
29.48
-
Jan 13, 2026
37.83
37.83
37.83
37.83
29.48
-
Jan 12, 2026
37.83
37.83
37.83
37.83
29.48
-
Jan 9, 2026
37.83
37.83
37.83
37.83
29.48
-
Jan 8, 2026
37.83
37.83
37.83
37.83
29.48
-
Jan 7, 2026
37.83
37.83
37.83
37.83
29.48
-
Jan 6, 2026
37.83
37.83
37.83
37.83
29.48
-
Jan 5, 2026
37.83
37.83
37.83
37.83
29.48
-
Jan 2, 2026
37.83
37.83
37.83
37.83
29.48
-
Dec 31, 2025
37.83
37.83
37.83
37.83
29.48
-
Dec 30, 2025
37.83
37.83
37.83
37.83
29.48
-
Dec 29, 2025
37.83
37.83
37.83
37.83
29.48
-
Dec 26, 2025
37.83
37.83
37.83
37.83
29.48
-
Dec 24, 2025
37.83
37.83
37.83
37.83
29.48
-
Dec 23, 2025
37.83
37.83
37.83
37.83
29.48
-
Dec 22, 2025
37.83
37.83
37.83
37.83
29.48
-
Dec 19, 2025
37.83
37.83
37.83
37.83
29.48
-
Dec 18, 2025
37.83
37.83
37.83
37.83
29.48
-
Dec 17, 2025
37.83
37.83
37.83
37.83
29.48
-
Dec 16, 2025
37.83
37.83
37.83
37.83
29.48
-
Dec 15, 2025
37.83
37.83
37.83
37.83
29.48
-
Dec 12, 2025
37.83
37.83
37.83
37.83
29.48
-
Dec 11, 2025
37.83
37.83
37.83
37.83
29.48
-
Dec 10, 2025
37.83
37.83
37.83
37.83
29.48
-
Dec 9, 2025
37.83
37.83
37.83
37.83
29.48
-
Dec 8, 2025
37.83
37.83
37.83
37.83
29.48
-
Dec 5, 2025
37.83
37.83
37.83
37.83
29.48
-
Dec 4, 2025
37.83
37.83
37.83
37.83
29.48
-
Dec 3, 2025
37.83
37.83
37.83
37.83
29.48
-
Dec 2, 2025
37.83
37.83
37.83
37.83
29.48
-
Dec 1, 2025
37.83
37.83
37.83
37.83
29.48
-
Nov 28, 2025
37.83
37.83
37.83
37.83
29.48
-
Nov 26, 2025
37.83
37.83
37.83
37.83
29.48
-
Nov 25, 2025
37.83
37.83
37.83
37.83
29.48
-
Nov 24, 2025
37.83
37.83
37.83
37.83
29.48
-
Nov 21, 2025
37.83
37.83
37.83
37.83
29.48
-
Nov 20, 2025
37.83
37.83
37.83
37.83
29.48
-
Nov 19, 2025
37.83
37.83
37.83
37.83
29.48
-
Nov 18, 2025
37.83
37.83
37.83
37.83
29.48
-
Nov 17, 2025
37.83
37.83
37.83
37.83
29.48
-
Nov 14, 2025
37.83
37.83
37.83
37.83
29.48
-
Nov 13, 2025
37.83
37.83
37.83
37.83
29.48
-
Nov 12, 2025
37.83
37.83
37.83
37.83
29.48
-
Nov 11, 2025
37.83
37.83
37.83
37.83
29.48
-
Nov 10, 2025
37.83
37.83
37.83
37.83
29.48
-
Nov 7, 2025
37.83
37.83
37.83
37.83
29.48
-
Nov 6, 2025
37.83
37.83
37.83
37.83
29.48
-
Nov 5, 2025
37.83
37.83
37.83
37.83
29.48
-
Nov 4, 2025
37.83
37.83
37.83
37.83
29.48
-
Nov 3, 2025
37.83
37.83
37.83
37.83
29.48
-
Oct 31, 2025
37.83
37.83
37.83
37.83
29.48
-
