Trelleborg AB (publ) (LON:0NL3)
United Kingdom · Delayed Price · Currency is GBP · Price in SEK 461.00
0.00 (0.00%)
At close: Nov 10, 2026
LON:0NL3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 464.80 | 467.20 | 461.00 | 461.00 | 461.00 | - | 6,073 |
| Nov 9, 2026 | 453.20 | 461.90 | 453.20 | 461.00 | 461.00 | 1.63% | 19,618 |
| Nov 6, 2026 | 456.40 | 460.50 | 449.60 | 453.60 | 453.60 | -1.52% | 32,095 |
| Nov 5, 2026 | 462.00 | 467.40 | 460.60 | 460.60 | 460.60 | 0.13% | 38,470 |
| Nov 4, 2026 | 459.10 | 463.80 | 459.60 | 460.00 | 460.00 | -0.09% | 159,705 |
| Nov 3, 2026 | 455.50 | 464.20 | 453.80 | 460.40 | 460.40 | -0.17% | 67,330 |
| Nov 2, 2026 | 447.60 | 461.60 | 446.80 | 461.20 | 461.20 | 1.86% | 29,860 |
| Oct 30, 2026 | 453.30 | 454.00 | 451.20 | 452.80 | 452.80 | -0.31% | 1,263 |
| Oct 29, 2026 | 452.90 | 455.60 | 451.40 | 454.20 | 454.20 | -0.31% | 109,102 |
| Oct 28, 2026 | 460.20 | 457.00 | 453.60 | 455.60 | 455.60 | -0.52% | 19,910 |
| Oct 27, 2026 | 451.70 | 458.20 | 450.40 | 458.00 | 458.00 | 1.24% | 215,655 |
| Oct 26, 2026 | 449.80 | 455.00 | 450.60 | 452.40 | 452.40 | 0.40% | 121,474 |
| Oct 23, 2026 | 440.70 | 450.60 | 439.00 | 450.60 | 450.60 | 0.72% | 22,074 |
| Oct 22, 2026 | 454.40 | 457.60 | 446.80 | 447.40 | 447.40 | -2.74% | 246,596 |
| Oct 21, 2026 | 462.30 | 463.10 | 458.90 | 460.00 | 460.00 | -0.56% | 44,744 |
| Oct 20, 2026 | 465.90 | 465.80 | 456.80 | 462.60 | 462.60 | -0.37% | 205,736 |
| Oct 19, 2026 | 465.70 | 466.80 | 462.20 | 464.30 | 464.30 | -0.73% | 3,610 |
| Oct 16, 2026 | 466.50 | 469.80 | 463.60 | 467.70 | 467.70 | 1.06% | 117,295 |
| Oct 15, 2026 | 456.50 | 462.80 | 451.40 | 462.80 | 462.80 | 0.35% | 5,235 |
| Oct 14, 2026 | 458.10 | 464.40 | 461.00 | 461.20 | 461.20 | 1.10% | 2,481 |
| Oct 13, 2026 | 456.10 | 459.40 | 454.80 | 456.20 | 456.20 | 0.22% | 98,341 |
| Oct 12, 2026 | 455.60 | 455.20 | 449.80 | 455.20 | 455.20 | 0.66% | 31,487 |
| Oct 9, 2026 | 448.90 | 453.40 | 447.20 | 452.20 | 452.20 | 1.80% | 65,441 |
| Oct 8, 2026 | 445.00 | 447.30 | 441.90 | 444.20 | 444.20 | -0.89% | 26,589 |
| Oct 7, 2026 | 451.40 | 454.00 | 445.00 | 448.20 | 448.20 | -1.28% | 423,299 |
| Oct 6, 2026 | 451.50 | 457.00 | 452.50 | 454.00 | 454.00 | 1.54% | 17,021 |
| Oct 5, 2026 | 448.60 | 448.60 | 443.90 | 447.10 | 447.10 | 0.43% | 766,845 |
| Oct 2, 2026 | 441.60 | 447.40 | 444.00 | 445.20 | 445.20 | 1.46% | 14,602 |
| Oct 1, 2026 | 442.40 | 448.20 | 436.60 | 438.80 | 438.80 | -2.27% | 127,946 |
| Sep 30, 2026 | 460.30 | 462.30 | 449.00 | 449.00 | 449.00 | -2.09% | 18,255 |
| Sep 29, 2026 | 456.60 | 463.70 | 458.50 | 458.60 | 458.60 | -1.33% | 32,208 |
| Sep 28, 2026 | 466.90 | 470.00 | 464.80 | 464.80 | 464.80 | -0.09% | 26,316 |
| Sep 25, 2026 | 461.10 | 466.00 | 460.00 | 465.20 | 465.20 | 1.88% | 184,759 |
| Sep 24, 2026 | 457.30 | 460.80 | 456.60 | 456.60 | 456.60 | -1.02% | 403,968 |
| Sep 23, 2026 | 466.40 | 463.30 | 461.00 | 461.30 | 461.30 | -0.50% | 4,478 |
| Sep 22, 2026 | 451.50 | 463.90 | 452.20 | 463.60 | 463.60 | 2.41% | 29,003 |
| Sep 21, 2026 | 453.70 | 452.70 | 450.80 | 452.70 | 452.70 | 0.24% | 338,035 |
| Sep 18, 2026 | 451.50 | 451.60 | 446.20 | 451.60 | 451.60 | -0.66% | 108,432 |
| Sep 17, 2026 | 451.70 | 458.20 | 452.80 | 454.60 | 454.60 | 0.93% | 32,082 |
| Sep 16, 2026 | 447.90 | 452.60 | 446.40 | 450.40 | 450.40 | 0.90% | 107,691 |
| Sep 15, 2026 | 447.20 | 448.60 | 443.40 | 446.40 | 446.40 | -0.33% | 8,040 |
| Sep 14, 2026 | 449.20 | 451.10 | 445.00 | 447.88 | 447.88 | 0.60% | 25,297 |
| Sep 11, 2026 | 446.00 | 453.20 | 445.20 | 445.20 | 445.20 | - | 68,430 |
| Sep 10, 2026 | 447.80 | 449.00 | 443.80 | 445.20 | 445.20 | -0.18% | 296,876 |
| Sep 9, 2026 | 451.50 | 454.00 | 442.30 | 446.00 | 446.00 | -1.72% | 98,150 |
| Sep 8, 2026 | 450.00 | 456.80 | 448.00 | 453.80 | 453.80 | 0.84% | 136,434 |
| Sep 7, 2026 | 452.30 | 453.60 | 450.00 | 450.00 | 450.00 | -0.31% | 27,937 |
| Sep 4, 2026 | 446.10 | 453.00 | 440.50 | 451.40 | 451.40 | 1.30% | 49,322 |
| Sep 3, 2026 | 437.20 | 446.20 | 437.00 | 445.60 | 445.60 | 2.25% | 34,670 |
| Sep 2, 2026 | 441.80 | 442.00 | 433.00 | 435.80 | 435.80 | -1.58% | 427,621 |