Trelleborg AB (publ) (LON:0NL3)
London · Delayed Price · Currency is GBP · Price in SEK 412.39
-1.97 (-0.48%)
At close: Jul 20, 2026
LON:0NL3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 416.60 | 417.40 | 409.00 | 412.60 | 412.60 | -0.42% | 20,836 |
| Jul 17, 2026 | 416.80 | 418.80 | 408.70 | 414.36 | 414.36 | 1.36% | 141,924 |
| Jul 16, 2026 | 413.50 | 420.60 | 400.50 | 408.80 | 408.80 | -0.77% | 41,637 |
| Jul 15, 2026 | 412.70 | 414.80 | 409.00 | 411.99 | 411.98 | 0.29% | 82,003 |
| Jul 14, 2026 | 406.60 | 413.40 | 407.00 | 410.80 | 410.80 | 0.64% | 212,749 |
| Jul 13, 2026 | 407.50 | 410.30 | 405.60 | 408.20 | 408.20 | -0.68% | 31,754 |
| Jul 10, 2026 | 411.50 | 412.80 | 410.20 | 411.00 | 411.00 | 0.24% | 337,901 |
| Jul 9, 2026 | 406.20 | 410.00 | 404.00 | 410.00 | 410.00 | 2.24% | 24,456 |
| Jul 8, 2026 | 409.40 | 409.30 | 401.00 | 401.03 | 401.03 | -2.66% | 30,982 |
| Jul 7, 2026 | 416.60 | 417.40 | 409.60 | 412.00 | 412.00 | -0.82% | 37,244 |
| Jul 6, 2026 | 420.50 | 419.80 | 413.20 | 415.40 | 415.40 | -1.00% | 3,151 |
| Jul 3, 2026 | 413.90 | 420.80 | 415.00 | 419.60 | 419.60 | 2.04% | 27,946 |
| Jul 2, 2026 | 408.10 | 413.80 | 409.00 | 411.20 | 411.20 | 0.14% | 5,757 |
| Jul 1, 2026 | 407.90 | 412.40 | 409.20 | 410.63 | 410.63 | -0.67% | 24,164 |
| Jun 30, 2026 | 412.40 | 414.60 | 400.10 | 413.40 | 413.40 | 0.73% | 114,930 |
| Jun 29, 2026 | 417.20 | 419.80 | 408.20 | 410.40 | 410.40 | -0.76% | 5,941 |
| Jun 26, 2026 | 423.20 | 421.30 | 410.00 | 413.56 | 413.56 | -1.89% | 6,386 |
| Jun 25, 2026 | 418.50 | 424.00 | 418.60 | 421.54 | 421.54 | 0.94% | 27,693 |
| Jun 24, 2026 | 417.20 | 420.90 | 414.20 | 417.60 | 417.60 | -0.14% | 17,644 |
| Jun 23, 2026 | 418.90 | 419.40 | 415.00 | 418.20 | 418.20 | -1.18% | 12,615 |
| Jun 22, 2026 | 419.80 | 423.20 | 414.00 | 423.20 | 423.20 | 0.71% | 77,461 |
| Jun 18, 2026 | 412.30 | 420.20 | 414.20 | 420.20 | 420.20 | 1.41% | 6,681 |
| Jun 17, 2026 | 415.40 | 417.00 | 412.20 | 414.36 | 414.36 | -0.30% | 8,790 |
| Jun 16, 2026 | 418.30 | 422.00 | 414.40 | 415.60 | 415.60 | -0.05% | 101,211 |
| Jun 15, 2026 | 416.60 | 422.40 | 415.80 | 415.80 | 415.80 | 2.16% | 25,741 |
| Jun 12, 2026 | 408.10 | 411.60 | 404.80 | 407.00 | 407.00 | 0.84% | 39,531 |
| Jun 11, 2026 | 405.30 | 407.60 | 403.40 | 403.60 | 403.60 | -1.56% | 31,443 |
| Jun 10, 2026 | 411.60 | 413.00 | 405.60 | 410.00 | 410.00 | -1.61% | 9,029 |
| Jun 9, 2026 | 417.20 | 418.60 | 411.20 | 416.72 | 416.72 | 1.02% | 245,852 |
| Jun 8, 2026 | 407.90 | 416.00 | 409.00 | 412.50 | 412.50 | -1.10% | 14,680 |
| Jun 5, 2026 | 413.40 | 420.00 | 411.60 | 417.10 | 417.10 | 0.34% | 13,606 |
| Jun 4, 2026 | 409.60 | 418.40 | 410.00 | 415.70 | 415.70 | 3.80% | 98,041 |
| Jun 3, 2026 | 396.80 | 403.80 | 399.10 | 400.50 | 400.50 | 1.38% | 80,364 |
| Jun 2, 2026 | 391.40 | 401.00 | 392.80 | 395.07 | 395.07 | 0.69% | 31,863 |
| Jun 1, 2026 | 402.90 | 398.60 | 386.20 | 392.36 | 392.36 | -1.96% | 26,982 |
| May 29, 2026 | 397.70 | 403.40 | 393.70 | 400.20 | 400.20 | 1.68% | 24,646 |
| May 28, 2026 | 401.00 | 399.80 | 391.60 | 393.60 | 393.60 | -2.32% | 16,037 |
| May 27, 2026 | 397.40 | 406.00 | 397.00 | 402.95 | 402.95 | 1.14% | 358,816 |
| May 26, 2026 | 401.00 | 402.00 | 398.20 | 398.40 | 398.40 | -1.82% | 16,402 |
| May 25, 2026 | 405.60 | 405.80 | 403.20 | 405.80 | 405.80 | 1.65% | 1,436 |
| May 22, 2026 | 398.40 | 400.40 | 396.70 | 399.20 | 399.20 | 0.81% | 20,207 |
| May 21, 2026 | 396.10 | 397.80 | 393.60 | 396.00 | 396.00 | -0.45% | 4,600 |
| May 20, 2026 | 390.50 | 401.40 | 385.80 | 397.80 | 397.80 | 1.23% | 180,178 |
| May 19, 2026 | 388.20 | 394.80 | 387.80 | 392.97 | 392.97 | 1.07% | 139,287 |
| May 18, 2026 | 379.10 | 388.80 | 378.90 | 388.80 | 388.80 | 1.89% | 22,989 |
| May 15, 2026 | 396.00 | 396.00 | 381.60 | 381.60 | 381.60 | -0.57% | 2,099,100 |
| May 13, 2026 | 385.60 | 393.20 | 383.80 | 383.80 | 383.80 | 0.79% | 327,001 |
| May 12, 2026 | 386.50 | 386.60 | 380.80 | 380.80 | 380.80 | -1.88% | 350,760 |
| May 11, 2026 | 390.30 | 390.00 | 386.40 | 388.10 | 388.10 | -0.64% | 554,601 |
| May 8, 2026 | 391.60 | 391.80 | 388.20 | 390.60 | 390.60 | -0.61% | 14,384 |