Stockholm - Delayed Quote
SEK
Trelleborg AB (publ) (TREL-B.ST)
451.20
-4.40
(-0.97%)
At close: October 30 at 12:59:52 PM GMT+1
Currency in SEK
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 29, 2026
455.00
456.40
451.40
455.60
455.60
554,229
Oct 28, 2026
460.00
465.00
453.60
456.20
456.20
272,502
Oct 27, 2026
452.40
459.60
449.60
459.60
459.60
277,705
Oct 26, 2026
450.60
455.60
446.60
452.40
452.40
387,114
Oct 23, 2026
442.80
453.00
439.20
450.40
450.40
372,206
Oct 22, 2026
454.40
458.40
446.20
446.20
446.20
421,631
Oct 21, 2026
462.80
464.40
457.00
460.00
460.00
431,416
Oct 20, 2026
465.80
465.80
455.40
464.00
464.00
321,175
Oct 19, 2026
467.40
467.60
461.80
465.80
465.80
354,380
Oct 16, 2026
465.20
469.80
463.00
469.80
469.80
614,379
Oct 15, 2026
457.00
463.00
450.20
462.80
462.80
386,695
Oct 14, 2026
458.00
464.80
457.40
459.60
459.60
333,643
Oct 13, 2026
456.00
459.60
454.40
457.40
457.40
246,118
Oct 12, 2026
454.00
455.20
449.40
455.20
455.20
345,393
Oct 9, 2026
450.00
453.80
447.20
453.20
453.20
467,130
Oct 8, 2026
445.60
447.60
441.80
444.20
444.20
555,147
Oct 7, 2026
454.00
454.00
444.80
448.20
448.20
429,486
Oct 6, 2026
451.40
457.40
450.80
455.20
455.20
315,858
Oct 5, 2026
448.00
449.80
443.60
449.20
449.20
283,530
Oct 2, 2026
442.00
448.80
441.80
447.80
447.80
393,593
Oct 1, 2026
440.80
443.80
436.00
439.40
439.40
475,769
Sep 30, 2026
459.60
464.00
448.20
448.20
448.20
467,304
Sep 29, 2026
457.60
464.20
453.80
457.20
457.20
432,466
Sep 28, 2026
468.00
469.80
462.60
462.60
462.60
323,972
Sep 25, 2026
460.00
466.40
460.00
465.00
465.00
512,345
Sep 24, 2026
458.00
461.80
456.00
456.00
456.00
377,442
Sep 23, 2026
465.00
466.20
458.20
459.00
459.00
258,261
Sep 22, 2026
450.00
464.20
450.00
464.00
464.00
262,437
Sep 21, 2026
451.00
454.00
447.80
448.80
448.80
344,248
Sep 18, 2026
451.60
452.20
445.20
448.80
448.80
756,581
Sep 17, 2026
451.40
458.80
451.40
452.80
452.80
482,212
Sep 16, 2026
446.40
452.60
446.40
450.40
450.40
310,760
Sep 15, 2026
446.80
448.60
442.80
446.40
446.40
658,818
Sep 14, 2026
450.40
452.40
445.00
446.60
446.60
623,047
Sep 11, 2026
445.20
453.20
445.20
452.00
452.00
247,496
Sep 10, 2026
448.00
450.20
443.40
445.20
445.20
377,211
Sep 9, 2026
451.80
454.40
442.00
446.00
446.00
636,235
Sep 8, 2026
450.00
456.60
447.80
453.80
453.80
243,474
Sep 7, 2026
452.00
454.60
450.00
450.00
450.00
196,473
Sep 4, 2026
445.80
453.00
444.80
451.40
451.40
325,425
Sep 3, 2026
436.60
446.00
435.20
445.60
445.60
508,024
Sep 2, 2026
442.00
442.00
433.00
435.80
435.80
273,140
Sep 1, 2026
449.40
452.40
442.60
442.80
442.80
223,813
Aug 31, 2026
445.00
456.40
445.00
450.00
450.00
531,102
Aug 28, 2026
441.80
448.40
441.80
443.00
443.00
304,395
Aug 27, 2026
445.20
445.60
440.20
440.60
440.60
171,206
Aug 26, 2026
442.80
446.60
440.40
443.00
443.00
234,332
Aug 25, 2026
437.40
444.60
437.00
442.80
442.80
292,582
Aug 24, 2026
429.80
438.40
429.00
437.40
437.40
262,968
Aug 21, 2026
424.20
431.00
424.20
429.80
429.80
388,936
Aug 20, 2026
425.80
427.60
423.20
425.20
425.20
262,905
Aug 19, 2026
427.60
428.60
424.60
425.80
425.80
198,797
Aug 18, 2026
432.80
433.20
426.60
426.60
426.60
208,477
Aug 17, 2026
434.40
436.20
433.40
435.00
435.00
356,405
Aug 14, 2026
437.20
438.40
434.20
434.40
434.40
115,583
Aug 13, 2026
435.40
437.60
434.40
437.40
437.40
178,540
Aug 12, 2026
435.40
440.40
434.00
435.00
435.00
182,155
Aug 11, 2026
439.60
440.00
435.00
435.40
435.40
178,297
Aug 10, 2026
441.00
442.80
438.00
439.60
439.60
163,480
Aug 7, 2026
434.40
442.60
434.40
441.00
441.00
228,551
Aug 6, 2026
436.80
441.60
435.60
438.40
438.40
170,540
Aug 5, 2026
440.20
443.60
433.40
436.00
436.00
251,236
Aug 4, 2026
434.20
440.00
433.60
438.00
438.00
288,023
Aug 3, 2026
425.00
439.00
425.00
434.20
434.20
330,035
Jul 31, 2026
423.40
429.20
422.60
422.60
422.60
266,864
Jul 30, 2026
419.00
426.00
419.00
422.40
422.40
193,779
Jul 29, 2026
423.60
425.00
419.20
420.40
420.40
184,372
Jul 28, 2026
421.40
427.20
421.40
423.80
423.80
301,526
Jul 27, 2026
420.00
426.00
420.00
422.00
422.00
259,733
Jul 24, 2026
413.60
419.00
413.60
419.00
419.00
258,871
Jul 23, 2026
418.80
419.80
413.00
413.00
413.00
221,488
Jul 22, 2026
412.60
419.20
411.20
418.80
418.80
317,990
Jul 21, 2026
408.00
413.40
404.80
413.40
413.40
215,571
Jul 20, 2026
417.40
420.00
408.00
408.60
408.60
185,672
Jul 17, 2026
418.80
418.80
408.40
417.00
417.00
280,789
Jul 16, 2026
412.00
425.40
397.00
415.20
415.20
539,214
Jul 15, 2026
411.40
415.00
408.40
412.00
412.00
274,144
Jul 14, 2026
407.20
414.60
406.60
410.80
410.80
164,006
Jul 13, 2026
409.00
410.60
405.60
409.20
409.20
236,425
Jul 10, 2026
411.00
413.00
409.20
411.00
411.00
144,250
Jul 9, 2026
406.00
410.00
403.00
410.00
410.00
180,073
Jul 8, 2026
409.80
410.20
400.20
402.00
402.00
215,347
Jul 7, 2026
415.40
418.60
409.40
411.20
411.20
259,700
Jul 6, 2026
420.00
421.00
412.80
415.40
415.40
142,354
Jul 3, 2026
415.00
420.80
411.60
419.60
419.60
284,776
Jul 2, 2026
410.00
414.20
409.00
411.20
411.20
248,309
Jul 1, 2026
407.20
412.60
407.20
411.20
411.20
458,158
Jun 30, 2026
413.40
415.00
399.40
403.60
403.60
565,729
Jun 29, 2026
413.80
417.80
408.10
410.40
410.40
191,229
Jun 26, 2026
421.60
422.40
409.80
413.60
413.60
219,572
Jun 25, 2026
418.00
424.00
417.80
421.60
421.60
230,217
Jun 24, 2026
417.20
421.40
413.60
417.60
417.60
300,124
Jun 23, 2026
419.40
419.40
415.00
418.20
418.20
258,110
Jun 22, 2026
419.80
424.20
413.20
424.20
424.20
187,507
Jun 18, 2026
413.00
420.20
413.00
420.20
420.20
393,556
Jun 17, 2026
415.60
417.20
411.80
414.60
414.60
222,396
Jun 16, 2026
418.00
422.20
413.60
415.60
415.60
263,365
Jun 15, 2026
415.60
423.00
415.60
415.80
415.80
334,733
Jun 12, 2026
409.40
411.00
404.40
407.20
407.20
246,875
Jun 11, 2026
405.00
407.80
402.40
404.40
404.40
126,440
Jun 10, 2026
411.00
413.20
405.00
406.20
406.20
106,822
Jun 9, 2026
416.00
418.80
411.20
411.20
411.20
594,601
Jun 8, 2026
407.80
416.20
407.00
415.00
415.00
242,822
Jun 5, 2026
413.00
420.00
411.00
416.00
416.00
316,934
Jun 4, 2026
409.60
418.80
409.60
412.80
412.80
510,668
Jun 3, 2026
399.40
404.00
398.00
403.40
403.40
265,837
Jun 2, 2026
390.00
401.00
390.00
401.00
401.00
305,041
Jun 1, 2026
403.00
403.00
385.80
387.60
387.60
360,171
May 29, 2026
395.80
404.00
393.00
403.40
403.40
1,136,911
May 28, 2026
400.20
402.00
391.60
394.60
394.60
239,038
May 27, 2026
397.00
406.20
397.00
402.60
402.60
351,978
May 26, 2026
401.40
404.00
397.60
398.40
398.40
209,541
May 25, 2026
400.20
407.00
400.00
402.60
402.60
182,474
May 22, 2026
399.00
401.20
396.20
399.60
399.60
172,738
May 21, 2026
396.00
398.60
392.40
395.40
395.40
192,269
May 20, 2026
390.00
401.80
386.00
396.40
396.40
415,801
May 19, 2026
388.00
395.00
387.60
391.40
391.40
303,558
May 18, 2026
379.40
388.80
378.20
388.80
388.80
377,020
May 15, 2026
396.00
398.00
381.40
381.60
381.60
349,832
May 13, 2026
383.80
393.20
383.80
392.00
392.00
316,474
May 12, 2026
386.60
387.00
380.40
380.80
380.80
324,676
May 11, 2026
390.00
390.00
386.00
388.00
388.00
262,148
May 8, 2026
391.60
392.40
388.00
390.60
390.60
200,952
May 7, 2026
401.00
402.20
393.00
393.00
393.00
391,341
May 6, 2026
385.60
399.40
385.40
397.60
397.60
294,440
May 5, 2026
374.40
382.80
374.40
382.80
382.80
241,268
May 4, 2026
378.40
378.60
372.40
373.80
373.80
225,928
Apr 30, 2026
373.60
378.00
371.60
374.80
374.80
203,631
Apr 29, 2026
379.20
380.00
373.20
375.60
375.60
211,192
Apr 28, 2026
384.40
384.80
377.40
381.00
381.00
178,940
Apr 27, 2026
392.00
392.00
383.60
384.80
384.80
250,358
Apr 24, 2026
8
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 24, 2026
384.40
394.60
383.20
392.60
392.60
371,317
Apr 23, 2026
378.20
399.00
374.40
392.20
384.20
470,852
Apr 22, 2026
385.00
388.40
380.00
380.00
372.25
292,423
Apr 21, 2026
391.00
394.20
383.80
384.00
376.17
364,498
Apr 20, 2026
393.40
394.00
390.40
390.60
382.63
231,938
Apr 17, 2026
385.20
397.80
384.80
397.80
389.69
716,754
Apr 16, 2026
382.40
386.20
381.00
385.00
377.15
224,752
Apr 15, 2026
382.80
385.20
378.80
380.60
372.84
280,634
Apr 14, 2026
381.20
383.80
380.40
383.80
375.97
306,403
Apr 13, 2026
375.40
377.60
371.00
377.60
369.90
373,503
Apr 10, 2026
371.00
380.40
369.80
376.60
368.92
372,899
Apr 9, 2026
369.20
370.00
365.40
369.20
361.67
290,661
Apr 8, 2026
369.00
372.60
365.00
370.80
363.24
330,079
Apr 7, 2026
353.60
360.80
349.80
351.60
344.43
307,109
Apr 2, 2026
348.20
353.80
345.80
349.60
342.47
286,022
Apr 1, 2026
358.40
361.30
353.90
357.50
350.21
377,633
Mar 31, 2026
345.00
356.00
344.20
348.80
341.69
622,941
Mar 30, 2026
339.70
346.20
336.50
342.80
335.81
363,409
Mar 27, 2026
341.40
342.20
338.00
339.70
332.77
206,172
Mar 26, 2026
339.80
343.10
337.10
342.50
335.51
442,116
Mar 25, 2026
338.10
344.10
338.10
341.90
334.93
764,303
Mar 24, 2026
334.70
336.40
329.90
333.10
326.31
695,548
Mar 23, 2026
323.10
338.90
319.40
333.90
327.09
630,821
Mar 20, 2026
342.00
342.00
329.40
331.20
324.44
1,298,323
Mar 19, 2026
350.00
350.00
335.40
336.70
329.83
711,803
Mar 18, 2026
355.50
361.80
353.40
355.60
348.35
273,095
Mar 17, 2026
353.70
356.70
352.20
353.10
345.90
186,139
Mar 16, 2026
354.70
356.80
352.50
353.60
346.39
142,632
Mar 13, 2026
361.00
361.80
353.70
353.70
346.49
273,192
Mar 12, 2026
365.00
368.30
362.10
364.40
356.97
322,013
Mar 11, 2026
362.70
369.10
360.80
365.40
357.95
267,056
Mar 10, 2026
362.60
366.80
361.60
364.60
357.16
250,486
Mar 9, 2026
354.40
357.00
352.30
353.40
346.19
242,407
Mar 6, 2026
373.60
376.60
363.00
365.10
357.65
282,159
Mar 5, 2026
382.00
382.20
370.50
371.40
363.82
273,414
Mar 4, 2026
374.30
381.80
374.30
379.50
371.76
380,694
Mar 3, 2026
383.00
383.00
373.00
375.00
367.35
639,589
Mar 2, 2026
388.00
392.50
384.90
388.30
380.38
378,933
Feb 27, 2026
399.90
403.50
394.40
395.80
387.73
493,424
Feb 26, 2026
399.60
404.00
397.90
399.30
391.16
231,369
Feb 25, 2026
405.00
406.20
398.80
399.60
391.45
177,467
Feb 24, 2026
396.00
405.50
396.00
404.40
396.15
332,132
Feb 23, 2026
399.50
400.40
395.70
396.90
388.80
167,958
Feb 20, 2026
399.90
401.30
395.50
400.40
392.23
284,083
Feb 19, 2026
390.40
398.40
389.50
395.90
387.82
241,167
Feb 18, 2026
394.20
395.70
387.20
390.30
382.34
357,036
Feb 17, 2026
392.40
395.40
390.00
394.20
386.16
202,100
Feb 16, 2026
395.50
396.30
391.20
391.20
383.22
238,820
Feb 13, 2026
393.20
396.00
390.10
394.20
386.16
353,711
Feb 12, 2026
400.00
401.00
392.80
393.80
385.77
384,580
Feb 11, 2026
390.60
397.90
388.50
396.70
388.61
363,212
Feb 10, 2026
387.10
390.90
385.80
390.40
382.44
234,656
Feb 9, 2026
387.00
388.90
382.10
386.00
378.13
217,028
Feb 6, 2026
380.90
388.60
380.90
386.50
378.62
458,152
Feb 5, 2026
388.00
390.70
382.30
383.50
375.68
423,229
Feb 4, 2026
379.00
392.10
378.00
389.80
381.85
575,139
Feb 3, 2026
370.20
379.70
369.00
379.70
371.95
484,744
Feb 2, 2026
358.40
368.10
355.00
368.10
360.59
575,131
Jan 30, 2026
365.00
366.90
359.30
360.00
352.66
378,065
Jan 29, 2026
377.50
381.70
359.70
362.60
355.20
1,007,916
Jan 28, 2026
381.40
386.50
378.00
384.00
376.17
448,341
Jan 27, 2026
380.00
383.50
378.60
382.60
374.80
402,954
Jan 26, 2026
376.50
380.10
376.00
378.60
370.88
423,248
Jan 23, 2026
382.80
383.20
376.80
378.90
371.17
240,216
Jan 22, 2026
380.80
384.00
379.50
379.50
371.76
296,745
Jan 21, 2026
378.00
380.70
372.70
376.00
368.33
276,960
Jan 20, 2026
373.70
379.20
371.10
378.60
370.88
491,085
Jan 19, 2026
377.90
381.40
375.00
376.90
369.21
226,207
Jan 16, 2026
386.60
388.00
384.70
387.70
379.79
228,766
Jan 15, 2026
380.00
386.80
380.00
386.80
378.91
560,584
Jan 14, 2026
375.60
378.50
373.70
378.30
370.58
316,995
Jan 13, 2026
374.60
377.50
366.60
373.90
366.27
580,328
Jan 12, 2026
389.50
390.00
384.00
384.00
376.17
310,326
Jan 9, 2026
384.60
389.50
383.80
389.50
381.56
361,915
Jan 8, 2026
389.90
389.90
382.60
384.40
376.56
265,164
Jan 7, 2026
394.00
397.70
389.30
390.20
382.24
364,717
Jan 5, 2026
389.40
390.70
385.20
389.10
381.16
194,462
Jan 2, 2026
394.00
394.30
386.20
389.30
381.36
176,678
Dec 30, 2025
390.00
392.70
389.70
392.70
384.69
169,439
Dec 29, 2025
388.80
392.00
387.50
390.00
382.04
156,163
Dec 23, 2025
383.60
388.30
382.10
387.90
379.99
200,537
Dec 22, 2025
384.70
386.20
383.20
385.60
377.73
174,712
Dec 19, 2025
383.00
385.00
381.80
383.90
376.07
1,190,786
Dec 18, 2025
379.00
385.30
378.20
383.70
375.87
275,325
Dec 17, 2025
386.50
387.30
377.00
379.20
371.47
396,303
Dec 16, 2025
390.40
391.90
384.30
386.60
378.71
423,327
Dec 15, 2025
391.80
394.40
390.20
392.40
384.40
155,967
Dec 12, 2025
390.00
397.20
390.00
393.60
385.57
239,402
Dec 11, 2025
391.10
396.40
390.70
394.70
386.65
211,872
Dec 10, 2025
392.60
392.60
388.10
389.70
381.75
184,892
Dec 9, 2025
395.50
397.30
391.90
392.40
384.40
252,094
Dec 8, 2025
399.00
400.60
394.50
396.70
388.61
370,066
Dec 5, 2025
401.60
403.30
398.20
399.20
391.06
236,810
Dec 4, 2025
395.90
402.70
395.30
401.40
393.21
513,235
Dec 3, 2025
392.00
395.60
390.90
392.30
384.30
184,746
Dec 2, 2025
395.40
395.40
390.50
391.80
383.81
204,987
Dec 1, 2025
396.00
396.70
391.60
395.90
387.82
312,196
Nov 28, 2025
394.00
397.50
393.30
396.80
388.71
832,795
Nov 27, 2025
386.40
388.30
384.10
387.40
379.50
214,432
Nov 26, 2025
390.00
390.60
386.20
386.40
378.52
289,146
Nov 25, 2025
380.00
389.50
377.40
388.40
380.48
215,985
Nov 24, 2025
378.70
382.80
376.60
377.80
370.09
771,349
Nov 21, 2025
373.90
378.00
372.20
374.60
366.96
280,946
Nov 20, 2025
380.70
384.00
378.60
378.60
370.88
172,696
Nov 19, 2025
377.80
382.40
376.90
378.40
370.68
166,198
Nov 18, 2025
380.70
382.70
376.20
377.40
369.70
271,253
Nov 17, 2025
386.80
390.30
385.20
385.20
377.34
180,492
Nov 14, 2025
387.80
388.70
383.70
386.80
378.91
200,650
Nov 13, 2025
400.80
403.20
388.10
388.30
380.38
429,652
Nov 12, 2025
398.80
402.00
397.20
400.90
392.72
246,735
Nov 11, 2025
393.60
398.40
392.50
398.40
390.27
143,487
Nov 10, 2025
393.20
395.20
392.50
393.30
385.28
127,224
Nov 7, 2025
389.00
391.30
383.20
388.60
380.67
282,872
Nov 6, 2025
385.00
392.10
384.10
388.40
380.48
231,041
Nov 5, 2025
383.10
387.30
381.70
385.20
377.34
390,439
Nov 4, 2025
388.60
389.80
386.10
386.20
378.32
301,261
Nov 3, 2025
395.20
398.10
391.20
393.50
385.47
308,607
Oct 31, 2025
401.40
401.50
397.50
397.50
389.39
196,353
Oct 30, 2025
395.80
401.40
395.30
401.40
393.21
204,261
