Trelleborg AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	391.40	397.30	389.55	396.40	396.40	1.54%	55,981
Feb 10, 2026	387.15	390.75	387.10	390.40	390.40	1.63%	264,600
Feb 9, 2026	388.20	388.30	382.40	384.15	384.15	-0.61%	41,753
Feb 6, 2026	381.50	388.00	381.70	386.50	386.50	0.91%	15,607
Feb 5, 2026	388.15	390.15	382.80	383.00	383.00	-0.67%	8,070
Feb 4, 2026	379.20	391.80	378.50	385.60	385.60	3.40%	45,000
Feb 3, 2026	371.65	377.50	369.50	372.91	372.91	1.31%	30,690
Feb 2, 2026	358.95	368.10	357.70	368.10	368.10	1.78%	56,991
Jan 30, 2026	366.00	363.70	360.00	361.68	361.68	-1.76%	27,507
Jan 29, 2026	377.75	380.70	360.10	368.17	368.17	-3.81%	54,502
Jan 28, 2026	381.65	385.55	378.70	382.75	382.75	0.45%	15,547
Jan 27, 2026	380.85	381.90	379.20	381.04	381.04	0.54%	27,028
Jan 26, 2026	376.25	379.90	377.95	379.00	379.00	-0.18%	24,661
Jan 23, 2026	382.15	381.70	376.95	379.67	379.67	-0.47%	18,404
Jan 22, 2026	381.05	383.50	379.50	381.46	381.46	1.23%	23,457
Jan 21, 2026	378.00	379.90	373.10	376.81	376.81	0.34%	39,974
Jan 20, 2026	374.20	379.20	372.00	375.52	375.52	-0.31%	62,696
Jan 19, 2026	379.80	380.50	375.30	376.68	376.68	-2.46%	41,364
Jan 16, 2026	386.60	387.70	384.90	386.18	386.18	0.89%	12,294
Jan 15, 2026	380.00	386.80	381.00	382.78	382.78	1.96%	32,755
Jan 14, 2026	376.70	377.80	373.70	375.43	375.43	0.92%	38,953
Jan 13, 2026	373.50	377.50	367.35	372.01	372.01	-3.48%	245,351
Jan 12, 2026	389.05	387.30	384.00	385.45	385.45	-0.36%	12,124
Jan 9, 2026	384.70	389.50	384.10	386.85	386.85	0.51%	7,888
Jan 8, 2026	389.30	386.80	382.60	384.90	384.90	-2.11%	7,142
Jan 7, 2026	394.00	397.30	389.80	393.20	393.20	1.76%	17,622
Jan 5, 2026	390.35	389.80	385.60	386.40	386.40	-0.74%	4,545
Jan 2, 2026	393.55	391.45	387.20	389.30	389.30	-0.39%	1,425
Dec 30, 2025	391.50	392.70	389.80	390.82	390.82	0.42%	17,212
Dec 29, 2025	389.05	390.50	387.50	389.19	389.19	0.65%	26,426
Dec 23, 2025	383.15	387.90	385.30	386.67	386.66	0.64%	20,959
Dec 22, 2025	385.60	386.10	383.45	384.20	384.20	0.13%	12,963
Dec 19, 2025	383.20	385.00	381.90	383.70	383.70	0.24%	18,239
Dec 18, 2025	379.55	385.35	379.10	382.79	382.79	0.27%	12,694
Dec 17, 2025	387.30	386.60	377.40	381.75	381.74	-1.54%	37,549
Dec 16, 2025	391.35	391.00	384.40	387.70	387.70	-0.97%	23,994
Dec 15, 2025	392.45	393.85	390.40	391.49	391.49	-0.70%	9,172
Dec 12, 2025	392.05	396.40	391.80	394.24	394.24	0.13%	52,218
Dec 11, 2025	392.35	396.00	392.20	393.71	393.71	0.92%	26,382
Dec 10, 2025	393.50	391.00	388.40	390.13	390.12	-0.91%	6,991
Dec 9, 2025	395.40	395.70	391.90	393.72	393.72	-1.10%	10,440
Dec 8, 2025	400.50	399.50	395.00	398.11	398.11	-0.72%	2,348
Dec 5, 2025	402.65	403.20	398.50	401.01	401.01	0.11%	14,628
Dec 4, 2025	394.85	402.50	395.80	400.56	400.56	1.96%	18,057
Dec 3, 2025	393.60	394.50	391.50	392.86	392.86	0.06%	22,026
Dec 2, 2025	395.55	394.55	390.50	392.64	392.64	-0.28%	26,998
Dec 1, 2025	396.10	396.70	391.70	393.75	393.75	-0.35%	16,206
Nov 28, 2025	395.55	397.50	393.60	395.13	395.13	2.24%	71,728
Nov 27, 2025	386.35	388.20	384.30	386.47	386.47	-0.51%	11,206
Nov 26, 2025	389.70	390.00	386.35	388.45	388.45	-0.04%	289,630