Trelleborg AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2025	31.97	31.97	31.97	31.97	31.97	0.98%	88
Sep 26, 2025	31.66	31.66	31.66	31.66	31.66	-2.58%	88
Sep 25, 2025	32.50	32.50	32.50	32.50	32.50	-2.43%	88
Sep 24, 2025	33.31	33.31	33.31	33.31	33.31	-0.30%	88
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
Aug 13, 2025	31.66	31.66	31.66	31.66	31.66	1.70%	2
Aug 12, 2025	31.13	31.13	31.13	31.13	31.13	-0.99%	2
Aug 11, 2025	31.44	31.44	31.44	31.44	31.44	0.45%	2
Aug 8, 2025	31.30	31.30	31.30	31.30	31.30	1.03%	2
Aug 7, 2025	30.98	30.98	30.98	30.98	30.98	-1.12%	2
Aug 6, 2025	31.33	31.33	31.33	31.33	31.33	0.42%	2
Aug 5, 2025	31.00	31.20	31.00	31.20	31.20	0.22%	2
Aug 4, 2025	31.13	31.13	31.13	31.13	31.13	-1.27%	50
Aug 1, 2025	31.53	31.53	31.53	31.53	31.53	-3.40%	50
Jul 31, 2025	32.64	32.64	32.64	32.64	32.64	1.59%	50
Jul 30, 2025	32.13	32.13	32.13	32.13	32.13	-0.89%	50
Jul 29, 2025	32.42	32.42	32.42	32.42	32.42	-1.52%	50
Jul 28, 2025	32.92	32.92	32.92	32.92	32.92	2.36%	50
Jul 25, 2025	32.16	32.16	32.16	32.16	32.16	-2.31%	50
Jul 24, 2025	32.92	32.92	32.92	32.92	32.92	1.79%	50
Jul 23, 2025	32.34	32.34	32.34	32.34	32.34	1.83%	50
Jul 22, 2025	31.76	31.76	31.76	31.76	31.76	0.13%	50