Trelleborg AB (TREL-B.ST)
Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
At close: 05:29PM CEST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 377.60 | 378.20 | 373.80 | 376.20 | 376.20 | 369,278 |
| 18 Apr 2024 | 383.00 | 386.00 | 378.40 | 381.00 | 381.00 | 389,438 |
| 17 Apr 2024 | 374.60 | 386.40 | 374.40 | 381.60 | 381.60 | 389,529 |
| 16 Apr 2024 | 377.20 | 377.80 | 372.20 | 373.00 | 373.00 | 478,750 |
| 15 Apr 2024 | 379.00 | 384.80 | 378.80 | 381.80 | 381.80 | 314,723 |
| 12 Apr 2024 | 380.80 | 383.00 | 377.80 | 378.00 | 378.00 | 350,485 |
| 11 Apr 2024 | 380.00 | 382.00 | 374.20 | 378.80 | 378.80 | 565,206 |
| 10 Apr 2024 | 379.20 | 383.60 | 375.80 | 379.80 | 379.80 | 461,406 |
| 09 Apr 2024 | 386.60 | 387.60 | 377.40 | 377.80 | 377.80 | 628,673 |
| 08 Apr 2024 | 384.20 | 388.00 | 384.00 | 387.20 | 387.20 | 329,085 |
| 05 Apr 2024 | 374.00 | 384.00 | 373.20 | 383.40 | 383.40 | 425,972 |
| 04 Apr 2024 | 377.80 | 379.80 | 375.20 | 378.80 | 378.80 | 576,638 |
| 03 Apr 2024 | 380.00 | 381.80 | 375.60 | 377.80 | 377.80 | 631,273 |
| 02 Apr 2024 | 383.00 | 386.00 | 379.60 | 380.00 | 380.00 | 447,853 |
| 28 Mar 2024 | 384.80 | 388.80 | 382.90 | 382.90 | 382.90 | 445,530 |
| 27 Mar 2024 | 395.20 | 397.10 | 382.70 | 384.00 | 384.00 | 775,802 |
| 26 Mar 2024 | 393.90 | 395.90 | 390.90 | 395.90 | 395.90 | 623,686 |
| 25 Mar 2024 | 399.70 | 402.00 | 389.80 | 394.20 | 394.20 | 651,709 |
| 22 Mar 2024 | 402.20 | 404.40 | 399.50 | 399.90 | 399.90 | 643,050 |
| 21 Mar 2024 | 401.40 | 405.30 | 396.20 | 403.90 | 403.90 | 574,184 |
| 20 Mar 2024 | 399.00 | 404.00 | 396.20 | 397.10 | 397.10 | 417,726 |
| 19 Mar 2024 | 396.30 | 400.00 | 393.40 | 399.20 | 399.20 | 419,642 |
| 18 Mar 2024 | 398.00 | 400.30 | 395.60 | 397.10 | 397.10 | 298,560 |
| 15 Mar 2024 | 395.40 | 398.40 | 393.10 | 398.40 | 398.40 | 909,579 |
| 14 Mar 2024 | 390.30 | 397.00 | 388.00 | 395.10 | 395.10 | 432,759 |
| 13 Mar 2024 | 390.90 | 391.50 | 386.50 | 390.70 | 390.70 | 504,008 |
| 12 Mar 2024 | 383.30 | 391.00 | 382.60 | 390.90 | 390.90 | 397,370 |
| 11 Mar 2024 | 379.60 | 383.50 | 373.60 | 382.30 | 382.30 | 347,281 |
| 08 Mar 2024 | 380.80 | 385.90 | 380.50 | 385.00 | 385.00 | 362,854 |
| 07 Mar 2024 | 380.70 | 383.90 | 376.30 | 379.20 | 379.20 | 425,243 |
| 06 Mar 2024 | 378.40 | 383.30 | 377.70 | 382.20 | 382.20 | 339,573 |
| 05 Mar 2024 | 379.60 | 382.20 | 375.70 | 378.30 | 378.30 | 448,931 |
| 04 Mar 2024 | 382.60 | 383.00 | 379.10 | 380.80 | 380.80 | 364,343 |
| 01 Mar 2024 | 377.50 | 383.50 | 377.50 | 382.60 | 382.60 | 404,280 |
| 29 Feb 2024 | 380.00 | 381.40 | 373.00 | 376.10 | 376.10 | 855,513 |
| 28 Feb 2024 | 376.70 | 380.60 | 375.70 | 378.70 | 378.70 | 332,690 |
| 27 Feb 2024 | 375.50 | 378.10 | 373.10 | 376.80 | 376.80 | 364,639 |
| 26 Feb 2024 | 373.50 | 376.40 | 372.80 | 375.50 | 375.50 | 265,584 |
| 23 Feb 2024 | 371.30 | 374.40 | 370.40 | 373.70 | 373.70 | 299,751 |
| 22 Feb 2024 | 372.80 | 374.70 | 370.00 | 370.80 | 370.80 | 368,319 |
| 21 Feb 2024 | 368.00 | 370.00 | 365.80 | 370.00 | 370.00 | 470,028 |
| 20 Feb 2024 | 366.70 | 368.50 | 365.00 | 368.20 | 368.20 | 362,525 |
| 19 Feb 2024 | 365.00 | 368.10 | 363.70 | 367.20 | 367.20 | 303,718 |
| 16 Feb 2024 | 368.00 | 368.80 | 364.90 | 365.40 | 365.40 | 805,891 |
| 15 Feb 2024 | 359.60 | 366.40 | 358.90 | 365.70 | 365.70 | 696,683 |
| 14 Feb 2024 | 350.70 | 360.40 | 348.50 | 357.60 | 357.60 | 698,834 |
| 13 Feb 2024 | 341.90 | 346.80 | 340.60 | 345.60 | 345.60 | 383,882 |
| 12 Feb 2024 | 340.70 | 343.00 | 339.80 | 341.90 | 341.90 | 272,510 |
| 09 Feb 2024 | 339.70 | 342.30 | 338.50 | 340.30 | 340.30 | 253,412 |
| 08 Feb 2024 | 336.90 | 341.60 | 336.90 | 339.70 | 339.70 | 392,183 |
| 07 Feb 2024 | 342.20 | 346.10 | 334.60 | 336.90 | 336.90 | 797,998 |
| 06 Feb 2024 | 335.00 | 342.30 | 332.10 | 341.90 | 341.90 | 480,075 |
| 05 Feb 2024 | 323.90 | 337.40 | 323.10 | 331.50 | 331.50 | 699,052 |
| 02 Feb 2024 | 328.10 | 332.90 | 317.20 | 325.30 | 325.30 | 832,226 |
| 01 Feb 2024 | 317.20 | 322.40 | 316.00 | 322.40 | 322.40 | 613,972 |
| 31 Jan 2024 | 315.80 | 319.90 | 315.10 | 317.70 | 317.70 | 617,542 |
| 30 Jan 2024 | 317.70 | 318.50 | 313.40 | 315.80 | 315.80 | 369,895 |
| 29 Jan 2024 | 319.80 | 319.80 | 313.60 | 315.70 | 315.70 | 415,813 |
| 26 Jan 2024 | 318.10 | 320.50 | 317.10 | 319.80 | 319.80 | 348,949 |
| 25 Jan 2024 | 313.50 | 319.70 | 313.00 | 318.10 | 318.10 | 493,639 |
| 24 Jan 2024 | 314.30 | 315.60 | 311.50 | 314.10 | 314.10 | 358,597 |
| 23 Jan 2024 | 313.20 | 314.50 | 310.00 | 311.40 | 311.40 | 520,719 |
| 22 Jan 2024 | 314.40 | 317.30 | 306.30 | 310.90 | 310.90 | 651,357 |
| 19 Jan 2024 | 318.90 | 319.80 | 311.80 | 312.30 | 312.30 | 418,785 |
| 18 Jan 2024 | 319.30 | 322.20 | 316.20 | 316.80 | 316.80 | 690,374 |
| 17 Jan 2024 | 325.10 | 325.10 | 316.80 | 318.90 | 318.90 | 687,263 |
| 16 Jan 2024 | 327.80 | 329.50 | 326.20 | 329.00 | 329.00 | 364,951 |
| 15 Jan 2024 | 332.90 | 333.30 | 327.50 | 328.00 | 328.00 | 310,965 |
| 12 Jan 2024 | 329.40 | 337.70 | 329.30 | 336.10 | 336.10 | 503,729 |
| 11 Jan 2024 | 332.00 | 333.40 | 325.70 | 327.10 | 327.10 | 440,332 |
| 10 Jan 2024 | 337.70 | 337.70 | 324.40 | 329.90 | 329.90 | 1,088,995 |
| 09 Jan 2024 | 341.60 | 341.60 | 336.40 | 340.30 | 340.30 | 483,916 |
| 08 Jan 2024 | 336.40 | 341.30 | 333.70 | 341.20 | 341.20 | 550,900 |
| 05 Jan 2024 | 335.70 | 337.70 | 334.50 | 335.60 | 335.60 | 181,960 |
| 04 Jan 2024 | 333.40 | 338.30 | 333.40 | 338.30 | 338.30 | 478,835 |
| 03 Jan 2024 | 338.70 | 338.70 | 330.00 | 332.90 | 332.90 | 453,942 |
| 02 Jan 2024 | 339.00 | 342.00 | 336.70 | 338.70 | 338.70 | 398,209 |
| 29 Dec 2023 | 337.40 | 340.40 | 336.90 | 337.60 | 337.60 | 303,234 |
| 28 Dec 2023 | 337.30 | 338.30 | 335.80 | 337.30 | 337.30 | 237,531 |
| 27 Dec 2023 | 337.80 | 340.10 | 334.90 | 336.40 | 336.40 | 475,313 |
| 22 Dec 2023 | 336.00 | 339.40 | 335.60 | 337.80 | 337.80 | 348,363 |
| 21 Dec 2023 | 335.40 | 336.50 | 332.60 | 336.50 | 336.50 | 581,446 |
| 20 Dec 2023 | 339.50 | 341.00 | 335.00 | 336.60 | 336.60 | 710,031 |
| 19 Dec 2023 | 338.00 | 340.70 | 337.50 | 339.40 | 339.40 | 369,880 |
| 18 Dec 2023 | 336.50 | 338.90 | 333.90 | 337.90 | 337.90 | 508,651 |
| 15 Dec 2023 | 336.30 | 342.00 | 335.80 | 337.70 | 337.70 | 876,910 |
| 14 Dec 2023 | 331.00 | 336.90 | 330.80 | 335.20 | 335.20 | 821,104 |
| 13 Dec 2023 | 329.60 | 331.20 | 325.60 | 326.50 | 326.50 | 544,935 |
| 12 Dec 2023 | 332.00 | 332.00 | 327.00 | 329.60 | 329.60 | 614,977 |
| 11 Dec 2023 | 327.60 | 332.80 | 325.70 | 331.90 | 331.90 | 586,455 |
| 08 Dec 2023 | 332.80 | 332.80 | 324.60 | 327.60 | 327.60 | 883,120 |
| 07 Dec 2023 | 336.60 | 337.40 | 334.70 | 335.80 | 335.80 | 449,777 |
| 06 Dec 2023 | 330.00 | 338.00 | 329.50 | 336.90 | 336.90 | 514,960 |
| 05 Dec 2023 | 326.50 | 329.60 | 326.10 | 329.50 | 329.50 | 1,392,636 |
| 04 Dec 2023 | 327.90 | 328.30 | 325.80 | 327.10 | 327.10 | 331,571 |
| 01 Dec 2023 | 326.50 | 329.60 | 326.50 | 328.40 | 328.40 | 478,993 |
| 30 Nov 2023 | 327.90 | 329.80 | 324.80 | 325.60 | 325.60 | 1,177,648 |
| 29 Nov 2023 | 325.10 | 328.10 | 323.90 | 327.60 | 327.60 | 337,913 |
| 28 Nov 2023 | 320.40 | 325.70 | 319.90 | 325.30 | 325.30 | 482,621 |
| 27 Nov 2023 | 320.10 | 324.60 | 320.10 | 321.20 | 321.20 | 685,163 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.