Advertisement
Trelleborg AB (publ) (TREL-B.ST)
Stockholm - Stockholm Real Time Price. Currency in SEK
Follow
At close: 05:29PM CET
Advertisement
Time Period:
Nov 08, 2023 - Nov 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 08, 2024 | 376.20 | 376.40 | 368.00 | 371.00 | 371.00 | 270,952 |
| Nov 07, 2024 | 362.80 | 379.40 | 362.80 | 377.00 | 377.00 | 624,911 |
| Nov 06, 2024 | 363.60 | 372.80 | 361.40 | 361.80 | 361.80 | 446,865 |
| Nov 05, 2024 | 359.40 | 362.20 | 356.80 | 361.80 | 361.80 | 231,274 |
| Nov 04, 2024 | 355.00 | 361.00 | 354.80 | 359.40 | 359.40 | 316,810 |
| Nov 01, 2024 | 351.00 | 355.20 | 351.00 | 354.40 | 354.40 | 241,119 |
| Oct 31, 2024 | 350.60 | 355.60 | 349.40 | 353.60 | 353.60 | 660,893 |
| Oct 30, 2024 | 357.40 | 360.80 | 354.40 | 355.00 | 355.00 | 519,621 |
| Oct 29, 2024 | 368.80 | 369.40 | 357.90 | 358.20 | 358.20 | 480,981 |
| Oct 28, 2024 | 366.80 | 372.40 | 365.00 | 368.20 | 368.20 | 407,635 |
| Oct 25, 2024 | 360.20 | 368.60 | 360.20 | 365.00 | 365.00 | 517,681 |
| Oct 24, 2024 | 362.20 | 377.00 | 360.40 | 360.40 | 360.40 | 1,117,065 |
| Oct 23, 2024 | 362.80 | 373.20 | 362.80 | 373.20 | 373.20 | 553,882 |
| Oct 22, 2024 | 364.00 | 367.40 | 360.40 | 365.80 | 365.80 | 489,713 |
| Oct 21, 2024 | 365.20 | 368.20 | 361.80 | 365.00 | 365.00 | 418,491 |
| Oct 18, 2024 | 363.40 | 369.20 | 362.40 | 366.80 | 366.80 | 360,076 |
| Oct 17, 2024 | 360.00 | 366.80 | 358.60 | 364.40 | 364.40 | 335,505 |
| Oct 16, 2024 | 361.80 | 363.60 | 358.00 | 360.20 | 360.20 | 453,401 |
| Oct 15, 2024 | 369.40 | 369.80 | 362.00 | 363.20 | 363.20 | 426,565 |
| Oct 14, 2024 | 365.60 | 369.80 | 365.60 | 369.80 | 369.80 | 251,005 |
| Oct 11, 2024 | 365.20 | 368.40 | 364.60 | 366.60 | 366.60 | 236,321 |
| Oct 10, 2024 | 370.00 | 370.20 | 362.00 | 365.20 | 365.20 | 440,856 |
| Oct 09, 2024 | 367.60 | 370.60 | 366.80 | 370.20 | 370.20 | 240,973 |
| Oct 08, 2024 | 372.60 | 372.60 | 368.00 | 368.40 | 368.40 | 237,606 |
| Oct 07, 2024 | 380.60 | 381.40 | 369.20 | 373.80 | 373.80 | 303,919 |
| Oct 04, 2024 | 376.60 | 382.40 | 374.40 | 379.80 | 379.80 | 228,075 |
| Oct 03, 2024 | 379.60 | 382.00 | 374.80 | 376.60 | 376.60 | 325,297 |
| Oct 02, 2024 | 373.60 | 379.80 | 371.00 | 379.80 | 379.80 | 469,491 |
| Oct 01, 2024 | 390.20 | 392.20 | 373.40 | 375.00 | 375.00 | 725,398 |
| Sep 30, 2024 | 403.00 | 405.80 | 390.20 | 390.20 | 390.20 | 768,966 |
| Sep 27, 2024 | 409.40 | 411.00 | 402.80 | 403.00 | 403.00 | 470,950 |
| Sep 26, 2024 | 407.00 | 414.80 | 406.00 | 409.40 | 409.40 | 581,403 |
| Sep 25, 2024 | 400.80 | 405.20 | 398.80 | 404.20 | 404.20 | 187,581 |
| Sep 24, 2024 | 402.60 | 405.80 | 400.00 | 401.80 | 401.80 | 192,692 |
| Sep 23, 2024 | 400.20 | 402.20 | 395.80 | 399.80 | 399.80 | 160,068 |
| Sep 20, 2024 | 403.40 | 403.40 | 398.00 | 400.20 | 400.20 | 490,494 |
| Sep 19, 2024 | 398.60 | 409.40 | 397.00 | 404.20 | 404.20 | 281,203 |
| Sep 18, 2024 | 395.00 | 396.80 | 393.00 | 394.80 | 394.80 | 189,619 |
| Sep 17, 2024 | 391.60 | 397.00 | 390.60 | 395.40 | 395.40 | 233,236 |
| Sep 16, 2024 | 388.20 | 391.60 | 385.40 | 389.40 | 389.40 | 161,213 |
| Sep 13, 2024 | 385.80 | 391.00 | 385.00 | 388.60 | 388.60 | 184,271 |
| Sep 12, 2024 | 385.20 | 391.00 | 383.00 | 384.60 | 384.60 | 181,274 |
| Sep 11, 2024 | 382.40 | 387.00 | 378.80 | 380.80 | 380.80 | 185,150 |
| Sep 10, 2024 | 384.00 | 387.40 | 380.60 | 381.80 | 381.80 | 293,160 |
| Sep 09, 2024 | 381.00 | 386.60 | 378.60 | 384.40 | 384.40 | 166,095 |
| Sep 06, 2024 | 380.40 | 385.20 | 377.60 | 379.20 | 379.20 | 265,670 |
| Sep 05, 2024 | 386.00 | 387.40 | 379.40 | 381.20 | 381.20 | 288,379 |
| Sep 04, 2024 | 396.40 | 397.80 | 384.80 | 386.80 | 386.80 | 299,502 |
| Sep 03, 2024 | 404.00 | 412.20 | 401.20 | 402.00 | 402.00 | 379,433 |
| Sep 02, 2024 | 400.20 | 401.00 | 394.40 | 395.80 | 395.80 | 157,979 |
| Aug 30, 2024 | 397.40 | 402.00 | 397.20 | 400.20 | 400.20 | 700,241 |
| Aug 29, 2024 | 391.60 | 398.40 | 391.20 | 397.40 | 397.40 | 350,332 |
| Aug 28, 2024 | 390.40 | 395.80 | 390.00 | 391.60 | 391.60 | 267,298 |
| Aug 27, 2024 | 393.40 | 394.80 | 390.80 | 391.80 | 391.80 | 140,266 |
| Aug 26, 2024 | 394.60 | 396.40 | 392.00 | 393.40 | 393.40 | 146,501 |
| Aug 23, 2024 | 390.60 | 397.00 | 390.20 | 395.20 | 395.20 | 191,416 |
| Aug 22, 2024 | 386.60 | 392.40 | 386.60 | 390.60 | 390.60 | 233,864 |
| Aug 21, 2024 | 386.60 | 389.00 | 386.20 | 387.20 | 387.20 | 235,430 |
| Aug 20, 2024 | 389.20 | 391.20 | 386.80 | 387.00 | 387.00 | 180,364 |
| Aug 19, 2024 | 385.40 | 389.00 | 384.40 | 389.00 | 389.00 | 118,947 |
| Aug 16, 2024 | 387.00 | 389.00 | 383.20 | 385.40 | 385.40 | 167,032 |
| Aug 15, 2024 | 383.20 | 386.40 | 381.00 | 386.00 | 386.00 | 293,876 |
| Aug 14, 2024 | 376.00 | 383.40 | 375.20 | 381.40 | 381.40 | 414,035 |
| Aug 13, 2024 | 379.20 | 381.00 | 373.60 | 374.80 | 374.80 | 293,005 |
| Aug 12, 2024 | 379.40 | 380.80 | 376.20 | 378.00 | 378.00 | 226,789 |
| Aug 09, 2024 | 376.80 | 382.40 | 375.40 | 377.80 | 377.80 | 221,584 |
| Aug 08, 2024 | 371.80 | 377.80 | 370.00 | 375.40 | 375.40 | 245,614 |
| Aug 07, 2024 | 369.40 | 379.40 | 369.40 | 375.40 | 375.40 | 283,145 |
| Aug 06, 2024 | 369.80 | 372.80 | 364.60 | 366.80 | 366.80 | 528,034 |
| Aug 05, 2024 | 359.40 | 369.20 | 355.40 | 366.00 | 366.00 | 442,985 |
| Aug 02, 2024 | 380.40 | 382.60 | 371.80 | 371.80 | 371.80 | 592,129 |
| Aug 01, 2024 | 396.60 | 399.60 | 384.20 | 384.20 | 384.20 | 330,664 |
| Jul 31, 2024 | 398.80 | 402.60 | 396.40 | 397.80 | 397.80 | 333,192 |
| Jul 30, 2024 | 395.20 | 399.00 | 394.00 | 394.00 | 394.00 | 240,044 |
| Jul 29, 2024 | 394.00 | 398.40 | 393.60 | 394.20 | 394.20 | 273,251 |
| Jul 26, 2024 | 389.00 | 395.00 | 388.60 | 393.20 | 393.20 | 271,061 |
| Jul 25, 2024 | 386.00 | 390.00 | 382.60 | 389.40 | 389.40 | 315,727 |
| Jul 24, 2024 | 390.20 | 393.60 | 387.20 | 390.40 | 390.40 | 413,459 |
| Jul 23, 2024 | 397.20 | 397.20 | 390.80 | 392.40 | 392.40 | 399,482 |
| Jul 22, 2024 | 399.40 | 401.60 | 396.60 | 396.60 | 396.60 | 474,316 |
| Jul 19, 2024 | 418.20 | 418.40 | 397.00 | 397.00 | 397.00 | 586,907 |
| Jul 18, 2024 | 405.60 | 430.60 | 402.40 | 419.00 | 419.00 | 897,047 |
| Jul 17, 2024 | 405.20 | 407.00 | 400.40 | 404.00 | 404.00 | 428,421 |
| Jul 16, 2024 | 404.40 | 408.40 | 401.40 | 406.20 | 406.20 | 485,799 |
| Jul 15, 2024 | 410.60 | 412.20 | 403.80 | 406.20 | 406.20 | 482,873 |
| Jul 12, 2024 | 405.00 | 414.20 | 402.20 | 412.40 | 412.40 | 684,328 |
| Jul 11, 2024 | 407.40 | 408.00 | 401.00 | 405.00 | 405.00 | 594,023 |
| Jul 10, 2024 | 408.40 | 409.40 | 403.80 | 405.20 | 405.20 | 550,951 |
| Jul 09, 2024 | 418.20 | 418.40 | 408.00 | 408.40 | 408.40 | 549,631 |
| Jul 08, 2024 | 426.00 | 426.60 | 418.00 | 420.00 | 420.00 | 514,368 |
| Jul 05, 2024 | 433.00 | 434.60 | 426.00 | 426.00 | 426.00 | 310,837 |
| Jul 04, 2024 | 429.60 | 433.00 | 427.60 | 432.40 | 432.40 | 232,354 |
| Jul 03, 2024 | 425.00 | 430.20 | 422.40 | 428.00 | 428.00 | 391,952 |
| Jul 02, 2024 | 421.00 | 422.80 | 415.40 | 422.60 | 422.60 | 429,037 |
| Jul 01, 2024 | 416.80 | 422.00 | 410.60 | 422.00 | 422.00 | 400,178 |
| Jun 28, 2024 | 414.20 | 415.00 | 407.60 | 412.40 | 412.40 | 466,931 |
| Jun 27, 2024 | 404.80 | 414.00 | 403.60 | 411.80 | 411.80 | 573,275 |
| Jun 26, 2024 | 404.00 | 409.20 | 400.60 | 404.80 | 404.80 | 500,435 |
| Jun 25, 2024 | 419.40 | 419.40 | 401.40 | 402.60 | 402.60 | 1,062,854 |
| Jun 24, 2024 | 411.80 | 421.20 | 411.60 | 421.00 | 421.00 | 430,092 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.