Trelleborg AB (publ) (LON:0NL3)
London · Delayed Price · Currency is GBP · Price in SEK 465.20
+8.60 (1.88%)
At close: Sep 25, 2026
LON:0NL3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 462.10 | 466.00 | 460.00 | 461.10 | 461.10 | 0.99% | 184,757 |
| 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 |
| Sep 1, 2026 | 450.70 | 451.40 | 442.80 | 442.80 | 442.80 | -1.75% | 35,348 |
| Aug 31, 2026 | 448.90 | 456.20 | 448.90 | 450.68 | 450.68 | 0.62% | 118,218 |
| Aug 28, 2026 | 443.00 | 448.40 | 442.50 | 447.90 | 447.90 | 1.38% | 22,395 |
| Aug 27, 2026 | 444.50 | 445.10 | 440.40 | 441.80 | 441.80 | -0.43% | 14,844 |
| Aug 26, 2026 | 442.70 | 446.60 | 440.40 | 443.70 | 443.70 | 0.20% | 22,185 |
| Aug 25, 2026 | 438.60 | 444.40 | 439.40 | 442.80 | 442.80 | 1.23% | 33,907 |
| Aug 24, 2026 | 429.70 | 438.40 | 430.10 | 437.40 | 437.40 | 1.77% | 23,407 |
| Aug 21, 2026 | 423.90 | 431.00 | 425.40 | 429.80 | 429.80 | 0.89% | 60,184 |
| Aug 20, 2026 | 427.10 | 427.60 | 423.40 | 426.00 | 426.00 | 0.05% | 64,319 |
| Aug 19, 2026 | 427.60 | 428.40 | 424.60 | 425.80 | 425.80 | -0.19% | 17,903 |
| Aug 18, 2026 | 433.30 | 433.00 | 426.60 | 426.60 | 426.60 | -1.93% | 14,430 |
| Aug 17, 2026 | 435.70 | 435.20 | 433.40 | 435.00 | 435.00 | 0.23% | 4,865 |
| Aug 14, 2026 | 438.60 | 437.20 | 434.00 | 434.00 | 434.00 | -0.74% | 28,073 |
| Aug 13, 2026 | 436.90 | 437.60 | 435.40 | 437.24 | 437.24 | 0.51% | 41,285 |
| Aug 12, 2026 | 435.30 | 439.60 | 435.00 | 435.00 | 435.00 | -0.09% | 20,996 |
| Aug 11, 2026 | 439.90 | 439.40 | 435.40 | 435.40 | 435.40 | -0.96% | 37,061 |
| Aug 10, 2026 | 441.40 | 441.20 | 438.00 | 439.60 | 439.60 | -0.32% | 17,231 |
| Aug 7, 2026 | 435.00 | 442.40 | 436.60 | 441.00 | 441.00 | 0.28% | 12,425 |
| Aug 6, 2026 | 438.40 | 441.40 | 436.30 | 439.77 | 439.77 | 0.59% | 8,189 |
| Aug 5, 2026 | 441.50 | 442.00 | 434.40 | 437.20 | 437.20 | -0.26% | 61,210 |
| Aug 4, 2026 | 435.20 | 439.70 | 434.40 | 438.33 | 438.33 | 0.23% | 6,653 |
| Aug 3, 2026 | 425.00 | 438.50 | 428.00 | 437.35 | 437.35 | 2.46% | 54,444 |
| Jul 31, 2026 | 423.90 | 427.80 | 422.60 | 426.84 | 426.84 | 0.73% | 471,027 |
| Jul 30, 2026 | 419.50 | 424.80 | 421.00 | 423.75 | 423.74 | 0.80% | 26,072 |
| Jul 29, 2026 | 423.50 | 423.80 | 419.60 | 420.40 | 420.40 | -0.63% | 1,051 |
| Jul 28, 2026 | 420.30 | 427.00 | 422.00 | 423.07 | 423.07 | -0.17% | 24,309 |
| Jul 27, 2026 | 419.70 | 425.40 | 422.40 | 423.77 | 423.77 | 1.38% | 6,108 |
| Jul 24, 2026 | 414.10 | 419.00 | 416.60 | 418.00 | 418.00 | 0.28% | 9,169 |
| Jul 23, 2026 | 418.00 | 419.00 | 413.00 | 416.82 | 416.82 | 0.11% | 39,855 |
| Jul 22, 2026 | 410.00 | 418.80 | 411.00 | 416.38 | 416.38 | 2.08% | 31,981 |
| Jul 21, 2026 | 408.30 | 412.60 | 406.40 | 407.90 | 407.90 | -1.09% | 22,899 |
| Jul 20, 2026 | 417.80 | 417.40 | 408.60 | 412.39 | 412.39 | -0.48% | 48,508 |