UK markets close in 13 minutes

Trelleborg AB (publ) (0NL3.IL)

IOB - IOB Delayed price. Currency in SEK
Add to watchlist
383.20-2.80 (-0.73%)
As of 03:17PM BST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 2024383.40390.40377.20383.20383.2022,422
25 Apr 20246.75 Dividend
24 Apr 2024382.20388.23360.60386.00379.25242,769
23 Apr 2024368.50378.81367.00375.30368.74127,013
22 Apr 2024377.80377.60366.80367.90361.472,111,676
19 Apr 2024377.50378.40374.60378.00371.3981,966
18 Apr 2024382.90386.00378.40380.80374.1493,990
17 Apr 2024375.40386.00374.60382.20375.5231,380
16 Apr 2024376.40377.20372.20375.50368.93106,294
15 Apr 2024378.60384.80379.00384.10377.3834,660
12 Apr 2024381.20382.40377.80378.60371.98102,111
11 Apr 2024380.60381.40375.20375.80369.2390,058
10 Apr 2024379.40383.00376.20379.00372.371,740,294
09 Apr 2024386.40386.80377.60380.60373.9491,831
08 Apr 2024384.20389.40384.00385.50378.76396,530
05 Apr 2024373.90384.00374.00381.50374.83115,161
04 Apr 2024377.80379.60376.19377.80371.19109,284
03 Apr 2024380.60380.00376.00376.10369.5298,204
02 Apr 2024383.10384.60378.00383.10376.40254,078
28 Mar 2024384.75388.90382.90386.35379.5925,074
27 Mar 2024395.05398.30383.10386.35379.5983,886
26 Mar 2024393.70395.96391.70393.70386.82301,534
25 Mar 2024399.75402.30389.80391.75384.90321,301
22 Mar 2024402.35404.60399.70402.40395.36510,635
21 Mar 2024401.45405.20396.40402.40395.3660,341
20 Mar 2024398.65403.80396.20398.40391.4337,532
19 Mar 2024395.65399.80395.00400.00393.01146,756
18 Mar 2024398.25399.60395.00398.25391.29680,231
15 Mar 2024395.25398.46393.00395.25388.3470,944
14 Mar 2024390.50396.60388.00394.50387.6093,430
13 Mar 2024390.90391.40386.50390.70383.87411,236
12 Mar 2024383.75390.93382.50388.05381.26123,242
11 Mar 2024379.30383.50373.50383.00376.3061,241
08 Mar 2024380.80385.90380.40384.85378.1295,774
07 Mar 2024380.35383.50376.90380.35373.7061,506
06 Mar 2024378.70383.20376.00382.80376.11250,550
05 Mar 2024379.15381.50375.60379.15372.52171,222
04 Mar 2024382.70382.80379.40382.70376.0189,977
01 Mar 2024377.75383.50377.50381.75375.07390,228
29 Feb 2024379.65380.70373.20375.30368.7487,736
28 Feb 2024376.45380.20375.90380.40373.75318,187
27 Feb 2024376.00377.90373.30376.00369.42341,367
26 Feb 2024373.55376.40373.50373.55367.02828,902
23 Feb 2024371.75374.30370.64372.45365.94193,495
22 Feb 2024373.00375.30370.10373.00366.48113,944
21 Feb 2024367.65370.02366.00368.80362.3519,244
20 Feb 2024366.50368.30364.20367.10360.68325,094
19 Feb 2024364.15367.80363.20364.95358.57120,838
16 Feb 2024367.95368.50364.90365.85359.45437,702
15 Feb 2024360.15366.30359.60363.50357.1494,725
14 Feb 2024350.10359.80350.70359.80353.5157,357
13 Feb 2024342.35346.50341.90343.80337.7936,233
12 Feb 2024340.70342.70340.10340.80334.8432,330
09 Feb 2024340.30341.50338.40339.80333.86270,308
08 Feb 2024338.20341.30334.80339.20333.2795,771
07 Feb 2024342.35344.50334.80334.65328.80169,443
06 Feb 2024333.75342.40332.60340.10334.1553,201
05 Feb 2024323.30336.80323.90333.35327.52332,814
02 Feb 2024328.65332.70318.20325.40319.7189,124
01 Feb 2024317.35322.40316.60320.60314.9940,775
31 Jan 2024315.60319.80315.80318.85313.2783,342
30 Jan 2024317.20319.00314.00313.80308.31726,228
29 Jan 2024319.00317.50314.00315.55310.0365,647
26 Jan 2024317.55320.00317.50317.55312.0081,167
25 Jan 2024313.75318.71315.90317.45311.9037,913
24 Jan 2024314.50314.90311.80314.50309.00123,187
23 Jan 2024313.15314.30309.90313.15307.67101,304
22 Jan 2024314.65315.50306.50311.25305.8198,532
19 Jan 2024319.35319.40311.90312.60307.1343,962
18 Jan 2024319.60322.30316.20319.60314.01212,370
17 Jan 2024325.50325.10317.10317.70312.14269,006
16 Jan 2024327.80329.40326.50327.80322.07829,359
15 Jan 2024332.30336.80327.60328.45322.7171,995
12 Jan 2024329.85337.70329.40336.85330.9695,326
11 Jan 2024332.60332.00325.70328.80323.0583,640
10 Jan 2024337.90337.73325.00328.65322.90542,102
09 Jan 2024341.75341.60336.80338.30332.38488,731
08 Jan 2024336.65341.30334.90340.05334.10595,442
05 Jan 2024335.20337.50335.00334.50328.6592,690
04 Jan 2024333.20338.28333.40334.50328.6574,754
03 Jan 2024338.00338.70330.20330.85325.0653,162
02 Jan 2024339.60342.00336.90339.60333.66148,216
29 Dec 2023337.35340.30336.90337.70331.7937,691
28 Dec 2023337.25338.00335.80337.15331.2578,881
27 Dec 2023336.90340.10335.20336.20330.32102,299
22 Dec 2023335.90339.50336.00335.90330.03300,452
21 Dec 2023335.10336.47332.80335.10329.2435,234
20 Dec 2023339.70341.80335.40336.35330.4760,005
19 Dec 2023337.65340.30338.00337.65331.7554,470
18 Dec 2023335.55338.70334.00335.55329.68313,247
15 Dec 2023335.85341.90336.50336.05330.1765,492
14 Dec 2023330.60336.30330.10336.00330.1246,770
13 Dec 2023329.80331.20325.90326.20320.5067,857
12 Dec 2023331.15332.00327.30327.25321.5397,067
11 Dec 2023327.30332.60326.00330.00324.23114,504
08 Dec 2023332.90332.80324.70328.60322.85173,366
07 Dec 2023336.75337.80334.90336.75330.8635,640
06 Dec 2023329.75337.90327.50336.55330.66138,146
05 Dec 2023326.00329.50326.50327.50321.77119,228
04 Dec 2023327.25328.30326.10327.25321.5343,463
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...