Trelleborg AB (publ) (LON:0NL3)
London · Delayed Price · Currency is GBP · Price in SEK 367.65
+3.83 (1.05%)
At close: Sep 4, 2025
Trelleborg AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 363.80 | 368.90 | 364.40 | 366.52 | 366.52 | 0.74% | 10,747 |
| Sep 3, 2025 | 360.30 | 366.75 | 359.75 | 363.82 | 363.82 | -0.31% | 14,272 |
| Sep 2, 2025 | 367.60 | 368.30 | 359.40 | 364.95 | 364.95 | -0.93% | 6,587 |
| Sep 1, 2025 | 365.65 | 369.90 | 367.15 | 368.39 | 368.39 | 0.66% | 13,743 |
| Aug 29, 2025 | 363.35 | 367.70 | 364.20 | 365.96 | 365.96 | -0.04% | 27,054 |
| Aug 28, 2025 | 365.40 | 368.10 | 363.80 | 366.12 | 366.12 | 0.46% | 8,059 |
| Aug 27, 2025 | 362.05 | 368.00 | 361.70 | 364.45 | 364.45 | 0.75% | 17,718 |
| Aug 26, 2025 | 357.95 | 363.50 | 358.10 | 361.73 | 361.73 | 0.82% | 10,717 |
| Aug 25, 2025 | 359.25 | 359.25 | 357.75 | 358.80 | 358.80 | 0.31% | 25,381 |
| Aug 22, 2025 | 350.30 | 361.50 | 352.50 | 357.70 | 357.70 | 1.99% | 10,660 |
| Aug 21, 2025 | 356.55 | 360.40 | 350.30 | 350.74 | 350.74 | -2.35% | 26,268 |
| Aug 20, 2025 | 361.85 | 362.40 | 358.40 | 359.18 | 359.18 | -0.06% | 725,183 |
| Aug 19, 2025 | 354.55 | 363.70 | 354.10 | 359.37 | 359.37 | 2.39% | 4,169 |
| Aug 18, 2025 | 351.45 | 352.30 | 348.10 | 351.00 | 351.00 | -0.86% | 4,968 |
| Aug 15, 2025 | 352.45 | 355.20 | 352.00 | 354.06 | 354.06 | 0.43% | 12,482 |
| Aug 14, 2025 | 352.85 | 354.15 | 351.20 | 352.53 | 352.53 | 0.44% | 19,485 |
| Aug 13, 2025 | 353.35 | 353.40 | 350.20 | 351.00 | 351.00 | 0.53% | 6,140 |
| Aug 12, 2025 | 348.35 | 352.70 | 348.70 | 349.15 | 349.15 | 0.27% | 6,220 |
| Aug 11, 2025 | 351.00 | 351.75 | 347.40 | 348.20 | 348.20 | -0.69% | 4,906 |
| Aug 8, 2025 | 352.40 | 352.00 | 348.70 | 350.62 | 350.62 | -0.05% | 40,479 |
| Aug 7, 2025 | 345.85 | 352.40 | 347.30 | 350.81 | 350.81 | -0.58% | 8,706 |
| Aug 6, 2025 | 349.40 | 352.85 | 345.10 | 352.85 | 352.85 | 0.75% | 1,984 |
| Aug 5, 2025 | 348.25 | 351.30 | 347.00 | 350.22 | 350.22 | 0.77% | 103,752 |
| Aug 4, 2025 | 349.90 | 349.40 | 346.25 | 347.54 | 347.54 | -0.84% | 8,971 |
| Aug 1, 2025 | 353.10 | 351.70 | 346.30 | 350.49 | 350.49 | -2.52% | 10,862 |
| Jul 31, 2025 | 364.85 | 365.00 | 355.80 | 359.54 | 359.54 | -1.12% | 8,036 |
| Jul 30, 2025 | 356.95 | 366.90 | 355.70 | 363.60 | 363.60 | 1.20% | 158,290 |
| Jul 29, 2025 | 359.15 | 362.10 | 358.30 | 359.30 | 359.30 | -0.93% | 8,573 |
| Jul 28, 2025 | 366.65 | 367.50 | 359.20 | 362.67 | 362.67 | 0.13% | 8,960 |
| Jul 25, 2025 | 361.90 | 363.05 | 359.05 | 362.20 | 362.20 | -0.86% | 2,874 |
| Jul 24, 2025 | 364.10 | 366.30 | 362.20 | 365.35 | 365.35 | 0.34% | 127,518 |
| Jul 23, 2025 | 358.85 | 364.55 | 356.50 | 364.10 | 364.10 | 2.71% | 23,424 |
| Jul 22, 2025 | 358.55 | 360.00 | 353.20 | 354.50 | 354.50 | -1.86% | 13,446 |
| Jul 21, 2025 | 358.55 | 364.20 | 358.00 | 361.23 | 361.23 | -0.28% | 191,288 |
| Jul 18, 2025 | 365.55 | 372.60 | 358.00 | 362.25 | 362.25 | -1.92% | 34,300 |
| Jul 17, 2025 | 373.85 | 381.20 | 358.20 | 369.34 | 369.34 | -0.78% | 29,155 |
| Jul 16, 2025 | 370.10 | 374.00 | 368.20 | 372.25 | 372.25 | -0.49% | 181,383 |
| Jul 15, 2025 | 371.65 | 375.55 | 372.80 | 374.10 | 374.10 | 0.88% | 6,103 |
| Jul 14, 2025 | 370.75 | 371.80 | 368.60 | 370.85 | 370.85 | -0.39% | 12,795 |
| Jul 11, 2025 | 376.75 | 376.70 | 372.10 | 372.30 | 372.30 | -0.37% | 19,006 |
| Jul 10, 2025 | 370.40 | 376.25 | 371.20 | 373.68 | 373.68 | 1.17% | 14,243 |
| Jul 9, 2025 | 368.60 | 371.45 | 366.25 | 369.38 | 369.38 | 1.23% | 12,045 |
| Jul 8, 2025 | 363.55 | 368.20 | 362.80 | 364.90 | 364.90 | 0.53% | 352,993 |
| Jul 7, 2025 | 361.85 | 364.00 | 361.50 | 362.99 | 362.99 | 0.53% | 2,180 |
| Jul 4, 2025 | 360.90 | 363.10 | 360.40 | 361.09 | 361.09 | -1.15% | 4,191 |
| Jul 3, 2025 | 365.75 | 367.60 | 363.80 | 365.30 | 365.30 | 0.60% | 45,140 |
| Jul 2, 2025 | 360.00 | 364.70 | 361.50 | 363.12 | 363.12 | 1.70% | 9,652 |
| Jul 1, 2025 | 352.55 | 358.70 | 353.90 | 357.05 | 357.05 | -0.19% | 17,469 |
| Jun 30, 2025 | 362.45 | 361.25 | 352.10 | 357.73 | 357.73 | 0.43% | 18,902 |
| Jun 27, 2025 | 346.30 | 361.60 | 353.10 | 356.21 | 356.21 | 2.16% | 6,951 |