Trelleborg AB (publ) (STO:TREL.B)
Sweden · Delayed Price · Currency is SEK 378.60
+1.70 (0.45%)
At close: Jan 20, 2026
Trelleborg AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 373.70 | 379.20 | 371.10 | 378.60 | 378.60 | 0.45% | 491,107 |
| Jan 19, 2026 | 377.90 | 381.40 | 375.00 | 376.90 | 376.90 | -2.79% | 226,207 |
| Jan 16, 2026 | 386.60 | 388.00 | 384.70 | 387.70 | 387.70 | 0.23% | 216,715 |
| Jan 15, 2026 | 380.00 | 386.80 | 380.00 | 386.80 | 386.80 | 2.25% | 560,584 |
| Jan 14, 2026 | 375.60 | 378.50 | 373.70 | 378.30 | 378.30 | 1.18% | 316,995 |
| Jan 13, 2026 | 374.60 | 377.50 | 366.60 | 373.90 | 373.90 | -2.63% | 580,328 |
| Jan 12, 2026 | 389.50 | 390.00 | 384.00 | 384.00 | 384.00 | -1.41% | 310,326 |
| Jan 9, 2026 | 384.60 | 389.50 | 383.80 | 389.50 | 389.50 | 1.33% | 361,915 |
| Jan 8, 2026 | 389.90 | 389.90 | 382.60 | 384.40 | 384.40 | -1.49% | 265,035 |
| Jan 7, 2026 | 394.00 | 397.70 | 389.30 | 390.20 | 390.20 | 0.28% | 362,427 |
| Jan 5, 2026 | 389.40 | 390.70 | 385.20 | 389.10 | 389.10 | -0.05% | 194,462 |
| Jan 2, 2026 | 394.00 | 394.30 | 386.20 | 389.30 | 389.30 | -0.87% | 176,678 |
| Dec 30, 2025 | 390.00 | 392.70 | 389.70 | 392.70 | 392.70 | 0.69% | 169,439 |
| Dec 29, 2025 | 388.80 | 392.00 | 387.50 | 390.00 | 390.00 | 0.54% | 156,163 |
| Dec 23, 2025 | 383.60 | 388.30 | 382.10 | 387.90 | 387.90 | 0.60% | 198,512 |
| Dec 22, 2025 | 384.70 | 386.20 | 383.20 | 385.60 | 385.60 | 0.44% | 174,712 |
| Dec 19, 2025 | 383.00 | 385.00 | 381.80 | 383.90 | 383.90 | 0.05% | 1,190,786 |
| Dec 18, 2025 | 379.00 | 385.30 | 378.20 | 383.70 | 383.70 | 1.19% | 275,325 |
| Dec 17, 2025 | 386.50 | 387.30 | 377.00 | 379.20 | 379.20 | -1.91% | 396,303 |
| Dec 16, 2025 | 390.40 | 391.90 | 384.30 | 386.60 | 386.60 | -1.48% | 423,327 |
| Dec 15, 2025 | 391.80 | 394.40 | 390.20 | 392.40 | 392.40 | -0.30% | 155,967 |
| Dec 12, 2025 | 390.00 | 397.20 | 390.00 | 393.60 | 393.60 | -0.28% | 239,402 |
| Dec 11, 2025 | 391.10 | 396.40 | 390.70 | 394.70 | 394.70 | 1.28% | 211,884 |
| Dec 10, 2025 | 392.60 | 392.60 | 388.10 | 389.70 | 389.70 | -0.69% | 184,892 |
| Dec 9, 2025 | 395.50 | 397.30 | 391.90 | 392.40 | 392.40 | -1.08% | 252,094 |
| Dec 8, 2025 | 399.00 | 400.60 | 394.50 | 396.70 | 396.70 | -0.63% | 370,066 |
| Dec 5, 2025 | 401.60 | 403.30 | 398.20 | 399.20 | 399.20 | -0.55% | 234,245 |
| Dec 4, 2025 | 395.90 | 402.70 | 395.30 | 401.40 | 401.40 | 2.32% | 510,177 |
| Dec 3, 2025 | 392.00 | 395.60 | 390.90 | 392.30 | 392.30 | 0.13% | 177,550 |
| Dec 2, 2025 | 395.40 | 395.40 | 390.50 | 391.80 | 391.80 | -1.04% | 203,360 |
| Dec 1, 2025 | 396.00 | 396.70 | 391.60 | 395.90 | 395.90 | -0.23% | 312,196 |
| Nov 28, 2025 | 394.00 | 397.50 | 393.30 | 396.80 | 396.80 | 2.43% | 832,795 |
| Nov 27, 2025 | 386.40 | 388.30 | 384.10 | 387.40 | 387.40 | 0.26% | 214,432 |
| Nov 26, 2025 | 390.00 | 390.60 | 386.20 | 386.40 | 386.40 | -0.51% | 289,146 |
| Nov 25, 2025 | 380.00 | 389.50 | 377.40 | 388.40 | 388.40 | 2.81% | 216,033 |
| Nov 24, 2025 | 378.70 | 382.80 | 376.60 | 377.80 | 377.80 | 0.85% | 771,349 |
| Nov 21, 2025 | 373.90 | 378.00 | 372.20 | 374.60 | 374.60 | -1.06% | 280,946 |
| Nov 20, 2025 | 380.70 | 384.00 | 378.60 | 378.60 | 378.60 | 0.05% | 168,658 |
| Nov 19, 2025 | 377.80 | 382.40 | 376.90 | 378.40 | 378.40 | 0.26% | 166,198 |
| Nov 18, 2025 | 380.70 | 382.70 | 376.20 | 377.40 | 377.40 | -2.02% | 271,253 |
| Nov 17, 2025 | 386.80 | 390.30 | 385.20 | 385.20 | 385.20 | -0.41% | 180,492 |
| Nov 14, 2025 | 387.80 | 388.70 | 383.70 | 386.80 | 386.80 | -0.39% | 200,650 |
| Nov 13, 2025 | 400.80 | 403.20 | 388.10 | 388.30 | 388.30 | -3.14% | 429,652 |
| Nov 12, 2025 | 398.80 | 402.00 | 397.20 | 400.90 | 400.90 | 0.63% | 246,735 |
| Nov 11, 2025 | 393.60 | 398.40 | 392.50 | 398.40 | 398.40 | 1.30% | 143,487 |
| Nov 10, 2025 | 393.20 | 395.20 | 392.50 | 393.30 | 393.30 | 1.21% | 127,224 |
| Nov 7, 2025 | 389.00 | 391.30 | 383.20 | 388.60 | 388.60 | 0.05% | 282,872 |
| Nov 6, 2025 | 385.00 | 392.10 | 384.10 | 388.40 | 388.40 | 0.83% | 231,041 |
| Nov 5, 2025 | 383.10 | 387.30 | 381.70 | 385.20 | 385.20 | -0.26% | 390,439 |
| Nov 4, 2025 | 388.60 | 389.80 | 386.10 | 386.20 | 386.20 | -1.86% | 301,261 |