Trelleborg AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	31.53	31.53	31.53	31.53	-	-3.40%	-
Jul 31, 2025	32.64	32.64	32.64	32.64	-	1.59%	-
Jul 30, 2025	32.13	32.13	32.13	32.13	-	-0.89%	50
Jul 29, 2025	32.42	32.42	32.42	32.42	-	-1.52%	50
Jul 28, 2025	32.92	32.92	32.92	32.92	-	2.36%	50
Jul 25, 2025	32.16	32.16	32.16	32.16	-	-2.31%	50
Jul 24, 2025	32.92	32.92	32.92	32.92	-	1.79%	-
Jul 23, 2025	32.34	32.34	32.34	32.34	-	1.83%	50
Jul 22, 2025	31.76	31.76	31.76	31.76	-	0.13%	50
Jul 21, 2025	31.72	31.72	31.72	31.72	-	-1.73%	50
Jul 18, 2025	32.28	32.28	32.28	32.28	-	0.40%	50
Jul 17, 2025	32.77	32.77	32.15	32.15	-	-2.16%	50
Jul 16, 2025	32.86	32.86	32.86	32.86	-	-0.42%	212
Jul 15, 2025	33.00	33.00	33.00	33.00	-	-0.06%	212
Jul 14, 2025	32.95	33.02	32.93	33.02	-	-1.76%	212
Jul 11, 2025	33.61	33.61	33.61	33.61	-	1.85%	57
Jul 10, 2025	33.00	33.00	33.00	33.00	-	-	57
Jul 9, 2025	32.81	33.00	32.81	33.00	-	1.54%	57
Jul 8, 2025	32.50	32.50	32.50	32.50	-	1.25%	28
Jul 7, 2025	32.10	32.10	32.10	32.10	-	0.12%	28
Jul 4, 2025	32.06	32.06	32.06	32.06	-	-0.77%	28
Jul 3, 2025	32.31	32.31	32.31	32.31	-	0.31%	28
Jul 2, 2025	32.21	32.21	32.21	32.21	-	1.90%	-
Jul 1, 2025	31.61	31.61	31.61	31.61	-	-2.59%	-
Jun 30, 2025	32.45	32.45	32.45	32.45	-	3.61%	-
Jun 27, 2025	31.32	31.32	31.32	31.32	-	-0.57%	28
Jun 26, 2025	31.50	31.50	31.50	31.50	-	-0.60%	-
Jun 25, 2025	31.69	31.69	31.69	31.69	-	0.89%	28
Jun 24, 2025	31.53	31.53	31.41	31.41	-	1.22%	28
Jun 23, 2025	31.03	31.03	31.03	31.03	-	-1.96%	43
Jun 20, 2025	31.65	31.65	31.65	31.65	-	2.96%	43
Jun 19, 2025	30.74	30.74	30.74	30.74	-	-1.66%	-
Jun 18, 2025	31.36	31.36	31.26	31.26	-	0.35%	43
Jun 17, 2025	31.15	31.15	31.15	31.15	-	-0.48%	187
Jun 16, 2025	31.30	31.30	31.30	31.30	-	0.29%	-
Jun 13, 2025	31.21	31.21	31.21	31.21	-	-1.89%	187
Jun 12, 2025	31.81	31.81	31.81	31.81	-	-1.46%	187
Jun 11, 2025	32.28	32.28	32.28	32.28	-	0.34%	187
Jun 10, 2025	32.17	32.17	32.17	32.17	-	0.25%	187
Jun 9, 2025	32.09	32.09	32.09	32.09	-	0.22%	-
Jun 6, 2025	32.02	32.02	32.02	32.02	-	0.03%	187
Jun 5, 2025	31.95	32.01	31.95	32.01	-	0.53%	187
Jun 4, 2025	31.84	31.84	31.84	31.84	-	-0.09%	-
Jun 3, 2025	31.87	31.87	31.87	31.87	-	-0.28%	113
Jun 2, 2025	31.96	31.96	31.96	31.96	-	-0.96%	113
May 30, 2025	32.27	32.27	32.27	32.27	-	-1.01%	113
May 29, 2025	32.60	32.60	32.60	32.60	-	1.56%	113
May 28, 2025	32.10	32.10	32.10	32.10	-	-0.71%	-
May 27, 2025	32.33	32.33	32.33	32.33	-	-1.01%	113
May 26, 2025	32.57	32.66	32.57	32.66	-	0.99%	113