Stockholm - Free Realtime Quote SEK

Trelleborg AB (publ) (TREL-B.ST)

Compare
373.60 -3.40 (-0.90%)
As of 3:38 PM GMT+1. Market Open.
Currency in SEK
Download
Date Open High Low Close
Adj Close
Volume
Nov 8, 2024 376.20 376.40 368.00 373.60 373.60 128,622
Nov 7, 2024 362.80 379.40 362.80 377.00 377.00 624,911
Nov 6, 2024 363.60 372.80 361.40 361.80 361.80 446,865
Nov 5, 2024 359.40 362.20 356.80 361.80 361.80 231,274
Nov 4, 2024 355.00 361.00 354.80 359.40 359.40 316,810
Nov 1, 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 9, 2024 367.60 370.60 366.80 370.20 370.20 240,973
Oct 8, 2024 372.60 372.60 368.00 368.40 368.40 237,606
Oct 7, 2024 380.60 381.40 369.20 373.80 373.80 303,919
Oct 4, 2024 376.60 382.40 374.40 379.80 379.80 228,075
Oct 3, 2024 379.60 382.00 374.80 376.60 376.60 325,297
Oct 2, 2024 373.60 379.80 371.00 379.80 379.80 469,491
Oct 1, 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 9, 2024 381.00 386.60 378.60 384.40 384.40 166,095
Sep 6, 2024 380.40 385.20 377.60 379.20 379.20 265,670
Sep 5, 2024 386.00 387.40 379.40 381.20 381.20 288,379
Sep 4, 2024 396.40 397.80 384.80 386.80 386.80 299,502
Sep 3, 2024 404.00 412.20 401.20 402.00 402.00 379,433
Sep 2, 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 9, 2024 376.80 382.40 375.40 377.80 377.80 221,584
Aug 8, 2024 371.80 377.80 370.00 375.40 375.40 245,614
Aug 7, 2024 369.40 379.40 369.40 375.40 375.40 283,145
Aug 6, 2024 369.80 372.80 364.60 366.80 366.80 528,034
Aug 5, 2024 359.40 369.20 355.40 366.00 366.00 442,985
Aug 2, 2024 380.40 382.60 371.80 371.80 371.80 592,129
Aug 1, 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 9, 2024 418.20 418.40 408.00 408.40 408.40 549,631
Jul 8, 2024 426.00 426.60 418.00 420.00 420.00 514,368
Jul 5, 2024 433.00 434.60 426.00 426.00 426.00 310,837
Jul 4, 2024 429.60 433.00 427.60 432.40 432.40 232,354
Jul 3, 2024 425.00 430.20 422.40 428.00 428.00 391,952
Jul 2, 2024 421.00 422.80 415.40 422.60 422.60 429,037
Jul 1, 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
Jun 20, 2024 411.00 414.60 409.60 414.60 414.60 990,892
Jun 19, 2024 413.80 414.60 408.20 410.60 410.60 269,622
Jun 18, 2024 410.60 413.60 408.60 413.20 413.20 485,081
Jun 17, 2024 404.40 408.20 403.40 408.00 408.00 375,460
Jun 14, 2024 413.40 413.60 400.60 403.60 403.60 843,206
Jun 13, 2024 428.20 428.40 411.40 412.20 412.20 581,967
Jun 12, 2024 420.40 428.20 418.40 428.20 428.20 511,390
Jun 11, 2024 420.40 425.00 415.20 418.00 418.00 457,932
Jun 10, 2024 415.60 420.80 415.60 419.20 419.20 485,142
Jun 7, 2024 417.40 420.20 414.80 417.80 417.80 692,207
Jun 5, 2024 410.60 414.60 410.40 414.60 414.60 603,033
Jun 4, 2024 411.40 411.80 406.00 410.20 410.20 538,818
Jun 3, 2024 415.20 415.80 410.60 412.80 412.80 753,807
May 31, 2024 411.00 412.00 406.40 409.00 409.00 11,888,373
May 30, 2024 410.20 415.80 409.60 410.40 410.40 517,643
May 29, 2024 415.80 418.80 410.00 410.40 410.40 564,603
May 28, 2024 420.40 421.40 414.60 417.60 417.60 311,120
May 27, 2024 421.40 424.40 418.00 418.80 418.80 248,782
May 24, 2024 419.00 425.40 418.40 419.80 419.80 367,305
May 23, 2024 419.20 428.40 419.20 421.60 421.60 537,306
May 22, 2024 423.00 427.00 419.00 419.20 419.20 1,053,952
May 21, 2024 418.60 423.80 417.40 423.00 423.00 586,072
May 20, 2024 416.00 422.60 416.00 419.40 419.40 372,869
May 17, 2024 412.60 415.60 410.20 414.80 414.80 269,722
May 16, 2024 411.00 414.20 408.80 414.00 414.00 496,792
May 15, 2024 414.00 416.00 409.00 410.60 410.60 505,874
May 14, 2024 411.40 413.40 408.20 411.60 411.60 336,597
May 13, 2024 410.00 411.40 407.60 411.40 411.40 375,623
May 10, 2024 407.00 412.20 406.40 410.00 410.00 371,430
May 8, 2024 403.20 407.80 402.40 405.20 405.20 279,606
May 7, 2024 403.00 403.60 399.40 403.40 403.40 472,252
May 6, 2024 398.00 405.00 397.60 400.40 400.40 336,227
May 3, 2024 391.80 397.60 389.80 396.00 396.00 317,791
May 2, 2024 391.20 395.60 389.80 389.80 389.80 449,659
Apr 30, 2024 394.00 399.40 391.40 393.20 393.20 319,868
Apr 29, 2024 390.00 398.60 390.00 392.60 392.60 400,857
Apr 26, 2024 382.60 392.20 382.00 388.40 388.40 627,459
Apr 25, 2024 6.75 Dividend
Apr 25, 2024 383.20 392.60 376.80 379.00 379.00 777,012
Apr 24, 2024 384.00 388.20 360.20 388.20 381.45 1,080,562
Apr 23, 2024 368.80 378.80 366.80 378.80 372.21 726,287
Apr 22, 2024 377.60 379.40 366.80 366.80 360.42 598,203
Apr 19, 2024 377.60 378.20 373.80 376.20 369.66 370,943
Apr 18, 2024 383.00 386.00 378.40 381.00 374.38 389,438
Apr 17, 2024 374.60 386.40 374.40 381.60 374.96 389,529
Apr 16, 2024 377.20 377.80 372.20 373.00 366.51 478,750
Apr 15, 2024 379.00 384.80 378.80 381.80 375.16 314,723
Apr 12, 2024 380.80 383.00 377.80 378.00 371.43 350,485
Apr 11, 2024 380.00 382.00 374.20 378.80 372.21 565,206
Apr 10, 2024 379.20 383.60 375.80 379.80 373.20 461,406
Apr 9, 2024 386.60 387.60 377.40 377.80 371.23 628,673
Apr 8, 2024 384.20 388.00 384.00 387.20 380.47 329,085
Apr 5, 2024 374.00 384.00 373.20 383.40 376.73 425,972
Apr 4, 2024 377.80 379.80 375.20 378.80 372.21 576,638
Apr 3, 2024 380.00 381.80 375.60 377.80 371.23 631,273
Apr 2, 2024 383.00 386.00 379.60 380.00 373.39 447,853
Mar 28, 2024 384.80 388.80 382.90 382.90 376.24 445,530
Mar 27, 2024 395.20 397.10 382.70 384.00 377.32 775,802
Mar 26, 2024 393.90 395.90 390.90 395.90 389.02 623,686
Mar 25, 2024 399.70 402.00 389.80 394.20 387.35 651,709
Mar 22, 2024 402.20 404.40 399.50 399.90 392.95 643,050
Mar 21, 2024 401.40 405.30 396.20 403.90 396.88 574,184
Mar 20, 2024 399.00 404.00 396.20 397.10 390.20 417,726
Mar 19, 2024 396.30 400.00 393.40 399.20 392.26 419,642
Mar 18, 2024 398.00 400.30 395.60 397.10 390.20 298,560
Mar 15, 2024 395.40 398.40 393.10 398.40 391.47 909,579
Mar 14, 2024 390.30 397.00 388.00 395.10 388.23 432,759
Mar 13, 2024 390.90 391.50 386.50 390.70 383.91 504,008
Mar 12, 2024 383.30 391.00 382.60 390.90 384.10 397,370
Mar 11, 2024 379.60 383.50 373.60 382.30 375.65 347,281
Mar 8, 2024 380.80 385.90 380.50 385.00 378.31 362,854
Mar 7, 2024 380.70 383.90 376.30 379.20 372.61 425,243
Mar 6, 2024 378.40 383.30 377.70 382.20 375.55 339,573
Mar 5, 2024 379.60 382.20 375.70 378.30 371.72 448,931
Mar 4, 2024 382.60 383.00 379.10 380.80 374.18 364,343
Mar 1, 2024 377.50 383.50 377.50 382.60 375.95 404,280
Feb 29, 2024 380.00 381.40 373.00 376.10 369.56 855,513
Feb 28, 2024 376.70 380.60 375.70 378.70 372.12 332,690
Feb 27, 2024 375.50 378.10 373.10 376.80 370.25 364,639
Feb 26, 2024 373.50 376.40 372.80 375.50 368.97 265,584
Feb 23, 2024 371.30 374.40 370.40 373.70 367.20 299,751
Feb 22, 2024 372.80 374.70 370.00 370.80 364.35 368,319
Feb 21, 2024 368.00 370.00 365.80 370.00 363.57 470,028
Feb 20, 2024 366.70 368.50 365.00 368.20 361.80 362,525
Feb 19, 2024 365.00 368.10 363.70 367.20 360.82 303,718
Feb 16, 2024 368.00 368.80 364.90 365.40 359.05 805,891
Feb 15, 2024 359.60 366.40 358.90 365.70 359.34 696,683
Feb 14, 2024 350.70 360.40 348.50 357.60 351.38 698,834
Feb 13, 2024 341.90 346.80 340.60 345.60 339.59 383,882
Feb 12, 2024 340.70 343.00 339.80 341.90 335.96 272,510
Feb 9, 2024 339.70 342.30 338.50 340.30 334.38 253,412
Feb 8, 2024 336.90 341.60 336.90 339.70 333.79 392,183
Feb 7, 2024 342.20 346.10 334.60 336.90 331.04 797,998
Feb 6, 2024 335.00 342.30 332.10 341.90 335.96 480,075
Feb 5, 2024 323.90 337.40 323.10 331.50 325.74 699,052
Feb 2, 2024 328.10 332.90 317.20 325.30 319.64 832,226
Feb 1, 2024 317.20 322.40 316.00 322.40 316.79 613,972
Jan 31, 2024 315.80 319.90 315.10 317.70 312.18 617,542
Jan 30, 2024 317.70 318.50 313.40 315.80 310.31 369,895
Jan 29, 2024 319.80 319.80 313.60 315.70 310.21 415,813
Jan 26, 2024 318.10 320.50 317.10 319.80 314.24 348,949
Jan 25, 2024 313.50 319.70 313.00 318.10 312.57 493,639
Jan 24, 2024 314.30 315.60 311.50 314.10 308.64 358,597
Jan 23, 2024 313.20 314.50 310.00 311.40 305.99 520,719
Jan 22, 2024 314.40 317.30 306.30 310.90 305.49 651,357
Jan 19, 2024 318.90 319.80 311.80 312.30 306.87 418,785
Jan 18, 2024 319.30 322.20 316.20 316.80 311.29 690,374
Jan 17, 2024 325.10 325.10 316.80 318.90 313.35 687,263
Jan 16, 2024 327.80 329.50 326.20 329.00 323.28 364,951
Jan 15, 2024 332.90 333.30 327.50 328.00 322.30 310,965
Jan 12, 2024 329.40 337.70 329.30 336.10 330.26 503,729
Jan 11, 2024 332.00 333.40 325.70 327.10 321.41 440,332
Jan 10, 2024 337.70 337.70 324.40 329.90 324.16 1,088,995
Jan 9, 2024 341.60 341.60 336.40 340.30 334.38 483,916
Jan 8, 2024 336.40 341.30 333.70 341.20 335.27 550,900
Jan 5, 2024 335.70 337.70 334.50 335.60 329.76 181,960
Jan 4, 2024 333.40 338.30 333.40 338.30 332.42 478,835
Jan 3, 2024 338.70 338.70 330.00 332.90 327.11 453,942
Jan 2, 2024 339.00 342.00 336.70 338.70 332.81 398,209
Dec 29, 2023 337.40 340.40 336.90 337.60 331.73 303,234
Dec 28, 2023 337.30 338.30 335.80 337.30 331.44 237,531
Dec 27, 2023 337.80 340.10 334.90 336.40 330.55 475,313
Dec 22, 2023 336.00 339.40 335.60 337.80 331.93 348,363
Dec 21, 2023 335.40 336.50 332.60 336.50 330.65 581,446
Dec 20, 2023 339.50 341.00 335.00 336.60 330.75 710,031
Dec 19, 2023 338.00 340.70 337.50 339.40 333.50 369,880
Dec 18, 2023 336.50 338.90 333.90 337.90 332.02 508,651
Dec 15, 2023 336.30 342.00 335.80 337.70 331.83 876,910
Dec 14, 2023 331.00 336.90 330.80 335.20 329.37 821,104
Dec 13, 2023 329.60 331.20 325.60 326.50 320.82 544,935
Dec 12, 2023 332.00 332.00 327.00 329.60 323.87 614,977
Dec 11, 2023 327.60 332.80 325.70 331.90 326.13 586,455
Dec 8, 2023 332.80 332.80 324.60 327.60 321.90 883,120
Dec 7, 2023 336.60 337.40 334.70 335.80 329.96 449,777
Dec 6, 2023 330.00 338.00 329.50 336.90 331.04 514,960
Dec 5, 2023 326.50 329.60 326.10 329.50 323.77 1,392,636
Dec 4, 2023 327.90 328.30 325.80 327.10 321.41 331,571
Dec 1, 2023 326.50 329.60 326.50 328.40 322.69 478,993
Nov 30, 2023 327.90 329.80 324.80 325.60 319.94 1,177,648
Nov 29, 2023 325.10 328.10 323.90 327.60 321.90 337,913
Nov 28, 2023 320.40 325.70 319.90 325.30 319.64 482,621
Nov 27, 2023 320.10 324.60 320.10 321.20 315.62 685,163
Nov 24, 2023 319.00 321.80 318.60 320.80 315.22 332,678
Nov 23, 2023 319.80 321.00 317.80 318.50 312.96 359,487
Nov 22, 2023 314.10 319.30 312.90 318.80 313.26 544,212
Nov 21, 2023 315.40 321.10 312.60 313.80 308.34 982,819
Nov 20, 2023 314.90 317.70 314.90 315.60 310.11 363,057
Nov 17, 2023 312.40 316.70 312.40 314.90 309.42 493,919
Nov 16, 2023 314.00 314.00 310.40 311.30 305.89 554,070
Nov 15, 2023 311.20 317.50 309.80 314.50 309.03 697,138
Nov 14, 2023 298.80 311.20 298.60 311.20 305.79 915,222
Nov 13, 2023 297.50 299.40 295.90 297.80 292.62 688,064
Nov 10, 2023 294.80 295.00 290.60 293.30 288.20 369,276
Nov 9, 2023 287.10 295.70 287.10 294.40 289.28 433,646
Nov 8, 2023 284.10 289.80 284.10 288.60 283.58 328,633

Related Tickers