Trelleborg AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	34.21	34.21	34.21	34.21	34.21	-5.63%	-
Jan 29, 2026	36.25	36.25	36.25	36.25	36.25	0.22%	-
Jan 28, 2026	36.17	36.17	36.17	36.17	36.17	1.63%	-
Jan 27, 2026	35.59	35.59	35.59	35.59	35.59	0.14%	-
Jan 26, 2026	35.80	35.80	35.54	35.54	35.54	-2.87%	30
Jan 23, 2026	36.59	36.59	36.59	36.59	36.59	3.24%	-
Jan 22, 2026	35.44	35.44	35.44	35.44	35.44	0.45%	-
Jan 21, 2026	35.28	35.28	35.28	35.28	35.28	0.89%	-
Jan 20, 2026	34.97	34.97	34.97	34.97	34.97	-2.37%	-
Jan 19, 2026	35.82	35.82	35.82	35.82	35.82	-0.25%	12
Jan 16, 2026	35.91	35.91	35.91	35.91	35.91	1.56%	-
Jan 15, 2026	35.36	35.36	35.36	35.36	35.36	1.49%	-
Jan 14, 2026	34.84	34.84	34.84	34.84	34.84	-1.89%	-
Jan 13, 2026	35.56	35.56	35.51	35.51	35.51	-2.69%	300
Jan 12, 2026	36.49	36.49	36.49	36.49	36.49	2.33%	10
Jan 9, 2026	35.66	35.66	35.66	35.66	35.66	-1.46%	-
Jan 8, 2026	36.19	36.19	36.19	36.19	36.19	-0.60%	-
Jan 7, 2026	36.41	36.41	36.41	36.41	36.41	0.64%	-
Jan 6, 2026	36.18	36.18	36.18	36.18	36.18	0.28%	-
Jan 5, 2026	36.08	36.08	36.08	36.08	36.08	-0.14%	-
Jan 2, 2026	36.13	36.13	36.13	36.13	36.13	0.42%	-
Dec 30, 2025	35.98	35.98	35.98	35.98	35.98	0.53%	-
Dec 29, 2025	35.79	35.79	35.79	35.79	35.79	1.04%	15
Dec 23, 2025	35.42	35.42	35.42	35.42	35.42	0.68%	-
Dec 22, 2025	35.18	35.18	35.18	35.18	35.18	0.17%	-
Dec 19, 2025	35.12	35.12	35.12	35.12	35.12	1.56%	-
Dec 18, 2025	34.58	34.58	34.58	34.58	34.58	-1.96%	-
Dec 17, 2025	35.27	35.27	35.27	35.27	35.27	-1.37%	-
Dec 16, 2025	35.76	35.76	35.76	35.76	35.76	-0.83%	-
Dec 15, 2025	36.06	36.06	36.06	36.06	36.06	-0.85%	-
Dec 12, 2025	36.32	36.37	36.32	36.37	36.37	1.62%	5
Dec 11, 2025	35.79	35.79	35.79	35.79	35.79	-0.58%	-
Dec 10, 2025	35.91	36.00	35.91	36.00	36.00	-0.28%	3
Dec 9, 2025	36.10	36.10	36.10	36.10	36.10	-0.50%	-
Dec 8, 2025	36.28	36.28	36.28	36.28	36.28	-0.68%	-
Dec 5, 2025	36.53	36.53	36.53	36.53	36.53	1.70%	-
Dec 4, 2025	35.92	35.92	35.92	35.92	35.92	0.56%	-
Dec 3, 2025	35.72	35.72	35.72	35.72	35.72	-0.75%	-
Dec 2, 2025	35.99	35.99	35.99	35.99	35.99	-0.06%	-
Dec 1, 2025	36.01	36.01	36.01	36.01	36.01	1.44%	-
Nov 28, 2025	35.50	35.50	35.50	35.50	35.50	1.25%	-
Nov 27, 2025	35.06	35.06	35.06	35.06	35.06	-1.07%	-
Nov 26, 2025	35.44	35.44	35.44	35.44	35.44	2.37%	-
Nov 25, 2025	34.19	34.62	34.19	34.62	34.62	1.14%	1,000
Nov 24, 2025	34.23	34.23	34.23	34.23	34.23	1.27%	-
Nov 21, 2025	33.80	33.80	33.80	33.80	33.80	-2.51%	-
Nov 20, 2025	34.67	34.67	34.67	34.67	34.67	1.11%	-
Nov 19, 2025	34.29	34.29	34.29	34.29	34.29	-0.23%	-
Nov 18, 2025	34.37	34.37	34.37	34.37	34.37	-2.30%	-
Nov 17, 2025	35.18	35.18	35.18	35.18	35.18	-0.20%	-