Trelleborg AB (publ) (STO:TREL.B)
Sweden · Delayed Price · Currency is SEK 341.90
+8.80 (2.64%)
Mar 25, 2026, 4:57 PM CET
Trelleborg AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 338.10 | 341.00 | 338.10 | 340.00 | - | 2.07% | 119,304 |
| Mar 24, 2026 | 334.70 | 336.40 | 329.90 | 333.10 | 333.10 | -0.24% | 696,124 |
| Mar 23, 2026 | 323.10 | 338.90 | 319.40 | 333.90 | 333.90 | 0.82% | 639,066 |
| Mar 20, 2026 | 342.00 | 342.00 | 329.40 | 331.20 | 331.20 | -1.63% | 1,298,353 |
| Mar 19, 2026 | 350.00 | 350.00 | 335.30 | 336.70 | 336.70 | -5.31% | 712,254 |
| Mar 18, 2026 | 355.50 | 361.80 | 353.40 | 355.60 | 355.60 | 0.71% | 273,116 |
| Mar 17, 2026 | 353.70 | 356.70 | 352.20 | 353.10 | 353.10 | -0.14% | 186,139 |
| Mar 16, 2026 | 354.70 | 356.80 | 352.50 | 353.60 | 353.60 | -0.03% | 142,632 |
| Mar 13, 2026 | 361.00 | 361.80 | 353.70 | 353.70 | 353.70 | -2.94% | 263,039 |
| Mar 12, 2026 | 365.00 | 368.30 | 362.10 | 364.40 | 364.40 | -0.27% | 323,368 |
| Mar 11, 2026 | 362.70 | 369.10 | 360.80 | 365.40 | 365.40 | 0.22% | 268,834 |
| Mar 10, 2026 | 362.60 | 366.80 | 361.60 | 364.60 | 364.60 | 3.17% | 251,518 |
| Mar 9, 2026 | 354.40 | 357.00 | 352.30 | 353.40 | 353.40 | -3.20% | 238,247 |
| Mar 6, 2026 | 373.60 | 376.60 | 363.00 | 365.10 | 365.10 | -1.70% | 284,394 |
| Mar 5, 2026 | 382.00 | 382.20 | 370.50 | 371.40 | 371.40 | -2.13% | 274,577 |
| Mar 4, 2026 | 374.30 | 381.80 | 374.30 | 379.50 | 379.50 | 1.20% | 382,344 |
| Mar 3, 2026 | 383.00 | 383.00 | 373.00 | 375.00 | 375.00 | -3.33% | 646,133 |
| Mar 2, 2026 | 388.00 | 392.50 | 384.90 | 387.90 | 387.90 | -2.00% | 389,663 |
| Feb 27, 2026 | 399.90 | 403.50 | 394.40 | 395.80 | 395.80 | -0.88% | 494,021 |
| Feb 26, 2026 | 399.60 | 404.00 | 397.90 | 399.30 | 399.30 | -0.08% | 231,467 |
| Feb 25, 2026 | 405.00 | 406.20 | 398.80 | 399.60 | 399.60 | -1.19% | 177,479 |
| Feb 24, 2026 | 396.00 | 405.50 | 396.00 | 404.40 | 404.40 | 1.89% | 332,132 |
| Feb 23, 2026 | 399.50 | 400.40 | 395.70 | 396.90 | 396.90 | -0.87% | 167,958 |
| Feb 20, 2026 | 399.90 | 401.30 | 395.50 | 400.40 | 400.40 | 1.14% | 284,284 |
| Feb 19, 2026 | 390.40 | 398.40 | 389.50 | 395.90 | 395.90 | 1.43% | 242,850 |
| Feb 18, 2026 | 394.20 | 395.70 | 387.20 | 390.30 | 390.30 | -0.99% | 357,821 |
| Feb 17, 2026 | 392.40 | 395.40 | 390.00 | 394.20 | 394.20 | 0.77% | 203,178 |
| Feb 16, 2026 | 395.50 | 396.30 | 391.20 | 391.20 | 391.20 | -0.76% | 238,820 |
| Feb 13, 2026 | 393.20 | 396.00 | 390.10 | 394.20 | 394.20 | 0.10% | 353,798 |
| Feb 12, 2026 | 400.00 | 401.00 | 392.80 | 393.80 | 393.80 | -0.73% | 384,580 |
| Feb 11, 2026 | 390.60 | 397.90 | 388.50 | 396.70 | 396.70 | 1.61% | 363,212 |
| Feb 10, 2026 | 387.10 | 390.90 | 385.80 | 390.40 | 390.40 | 1.14% | 234,656 |
| Feb 9, 2026 | 387.00 | 388.90 | 382.10 | 386.00 | 386.00 | -0.13% | 218,001 |
| Feb 6, 2026 | 380.90 | 388.60 | 380.90 | 386.50 | 386.50 | 0.78% | 459,071 |
| Feb 5, 2026 | 388.00 | 390.70 | 382.30 | 383.50 | 383.50 | -1.62% | 423,359 |
| Feb 4, 2026 | 379.00 | 392.10 | 378.00 | 389.80 | 389.80 | 2.66% | 575,827 |
| Feb 3, 2026 | 370.20 | 379.70 | 369.00 | 379.70 | 379.70 | 3.15% | 484,744 |
| Feb 2, 2026 | 358.40 | 368.10 | 355.00 | 368.10 | 368.10 | 2.25% | 575,131 |
| Jan 30, 2026 | 365.00 | 366.90 | 359.30 | 360.00 | 360.00 | -0.72% | 378,065 |
| Jan 29, 2026 | 377.50 | 381.70 | 359.70 | 362.60 | 362.60 | -5.57% | 1,015,931 |
| Jan 28, 2026 | 381.40 | 386.50 | 378.00 | 384.00 | 384.00 | 0.37% | 448,341 |
| Jan 27, 2026 | 380.00 | 383.50 | 378.60 | 382.60 | 382.60 | 1.06% | 402,954 |
| Jan 26, 2026 | 376.50 | 380.10 | 376.00 | 378.60 | 378.60 | -0.08% | 423,248 |
| Jan 23, 2026 | 382.80 | 383.20 | 376.80 | 378.90 | 378.90 | -0.16% | 240,216 |
| Jan 22, 2026 | 380.80 | 384.00 | 379.50 | 379.50 | 379.50 | 0.93% | 296,745 |
| Jan 21, 2026 | 378.00 | 380.70 | 372.70 | 376.00 | 376.00 | -0.69% | 277,193 |
| 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% | 228,766 |
| Jan 15, 2026 | 380.00 | 386.80 | 380.00 | 386.80 | 386.80 | 2.25% | 560,584 |