Trelleborg AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2025	33.94	33.94	33.94	33.94	33.94	1.92%	10
Oct 21, 2025	33.30	33.30	33.30	33.30	33.30	0.67%	10
Oct 20, 2025	33.08	33.08	33.08	33.08	33.08	2.48%	10
Oct 17, 2025	32.28	32.28	32.28	32.28	32.28	0.65%	10
Oct 16, 2025	31.96	32.07	31.96	32.07	32.07	0.53%	10
Oct 15, 2025	31.90	31.90	31.90	31.90	31.90	0.19%	100
Oct 14, 2025	31.84	31.84	31.84	31.84	31.84	-0.56%	100
Oct 13, 2025	32.02	32.02	32.02	32.02	32.02	-1.23%	100
Oct 10, 2025	32.42	32.42	32.42	32.42	32.42	-1.52%	100
Oct 9, 2025	32.92	32.92	32.92	32.92	32.92	1.07%	100
Oct 8, 2025	32.57	32.57	32.57	32.57	32.57	-1.09%	100
Oct 7, 2025	32.73	32.93	32.73	32.93	32.93	1.48%	100
Oct 6, 2025	32.45	32.45	32.45	32.45	32.45	2.69%	-
Oct 3, 2025	31.60	31.60	31.60	31.60	31.60	-0.54%	50
Oct 2, 2025	31.49	31.77	31.49	31.77	31.77	0.73%	500
Oct 1, 2025	31.54	31.54	31.54	31.54	31.54	-0.88%	-
Sep 30, 2025	31.82	31.82	31.82	31.82	31.82	-0.47%	-
Sep 29, 2025	31.97	31.97	31.97	31.97	31.97	0.98%	-
Sep 26, 2025	31.66	31.66	31.66	31.66	31.66	-2.58%	-
Sep 25, 2025	32.50	32.50	32.50	32.50	32.50	-2.43%	-
Sep 24, 2025	33.31	33.31	33.31	33.31	33.31	-0.30%	-
Sep 23, 2025	33.41	33.41	33.41	33.41	33.41	-0.95%	88
Sep 22, 2025	33.73	33.73	33.73	33.73	33.73	-1.32%	88
Sep 19, 2025	34.18	34.18	34.18	34.18	34.18	0.06%	88
Sep 18, 2025	34.16	34.16	34.16	34.16	34.16	-0.99%	88
Sep 17, 2025	34.50	34.50	34.50	34.50	34.50	-0.40%	88
Sep 16, 2025	34.64	34.64	34.64	34.64	34.64	0.96%	88
Sep 15, 2025	34.31	34.31	34.31	34.31	34.31	0.23%	88
Sep 12, 2025	34.23	34.23	34.23	34.23	34.23	0.85%	88
Sep 11, 2025	33.94	33.94	33.94	33.94	33.94	-0.12%	88
Sep 10, 2025	33.98	33.98	33.98	33.98	33.98	0.18%	88
Sep 9, 2025	33.92	33.92	33.92	33.92	33.92	0.80%	88
Sep 8, 2025	33.65	33.65	33.65	33.65	33.65	-0.44%	88
Sep 5, 2025	33.12	33.80	33.12	33.80	33.80	2.05%	88
Sep 4, 2025	33.12	33.12	33.12	33.12	33.12	1.32%	2
Sep 3, 2025	32.69	32.69	32.69	32.69	32.69	-1.74%	2
Sep 2, 2025	33.27	33.27	33.27	33.27	33.27	0.88%	2
Sep 1, 2025	32.98	32.98	32.98	32.98	32.98	0.33%	2
Aug 29, 2025	32.87	32.87	32.87	32.87	32.87	0.12%	2
Aug 28, 2025	32.83	32.83	32.83	32.83	32.83	1.33%	2
Aug 27, 2025	32.40	32.40	32.40	32.40	32.40	1.50%	2
Aug 26, 2025	31.92	31.92	31.92	31.92	31.92	-0.78%	2
Aug 25, 2025	32.17	32.17	32.17	32.17	32.17	2.91%	2
Aug 22, 2025	31.26	31.26	31.26	31.26	31.26	-2.40%	2
Aug 21, 2025	32.03	32.03	32.03	32.03	32.03	-0.68%	2
Aug 20, 2025	32.25	32.25	32.25	32.25	32.25	2.12%	2
Aug 19, 2025	31.58	31.58	31.58	31.58	31.58	0.57%	2
Aug 18, 2025	31.40	31.40	31.40	31.40	31.40	-0.60%	2
Aug 15, 2025	31.59	31.59	31.59	31.59	31.59	1.12%	2
Aug 14, 2025	31.24	31.24	31.24	31.24	31.24	-1.33%	2