Trelleborg AB (publ) (LON:0NL3)
London · Delayed Price · Currency is GBP · Price in SEK 413.56
-7.97 (-1.89%)
At close: Jun 26, 2026
LON:0NL3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 15,900 |
| 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 |
| May 7, 2026 | 399.20 | 402.00 | 393.00 | 393.00 | 393.00 | -0.70% | 216,063 |
| May 6, 2026 | 386.20 | 397.60 | 386.10 | 395.78 | 395.78 | 5.71% | 66,737 |
| May 5, 2026 | 375.90 | 381.40 | 374.40 | 374.40 | 374.40 | -0.25% | 773,861 |
| May 4, 2026 | 375.60 | 377.40 | 372.20 | 375.35 | 375.34 | -0.01% | 29,926 |
| Apr 30, 2026 | 373.30 | 378.00 | 372.40 | 375.40 | 375.40 | -0.07% | 1,422,409 |
| Apr 29, 2026 | 378.10 | 379.80 | 373.80 | 375.65 | 375.65 | -1.04% | 61,012 |
| Apr 28, 2026 | 385.50 | 384.40 | 378.00 | 379.60 | 379.60 | -3.01% | 332,858 |
| Apr 27, 2026 | 391.60 | 392.00 | 383.80 | 391.40 | 391.40 | 0.78% | 43,724 |
| Apr 24, 2026 | 385.20 | 394.30 | 383.80 | 388.36 | 388.36 | 1.07% | 29,726 |
| Apr 23, 2026 | 377.60 | 398.20 | 375.20 | 392.20 | 384.25 | 2.89% | 411,412 |
| Apr 22, 2026 | 388.10 | 386.20 | 380.40 | 381.20 | 373.48 | -0.94% | 18,665 |
| Apr 21, 2026 | 391.10 | 392.20 | 384.40 | 384.80 | 377.00 | -1.48% | 17,397 |
| Apr 20, 2026 | 393.20 | 393.80 | 390.40 | 390.60 | 382.69 | -1.81% | 22,045 |
| Apr 17, 2026 | 385.20 | 397.80 | 384.60 | 397.80 | 389.74 | 4.21% | 45,441 |
| Apr 16, 2026 | 381.80 | 385.60 | 381.40 | 381.71 | 373.98 | 0.77% | 51,565 |
| Apr 15, 2026 | 383.30 | 384.40 | 378.80 | 378.80 | 371.13 | -0.89% | 78,683 |