Trelleborg AB (publ) (STO:TREL.B)
Sweden · Delayed Price · Currency is SEK 451.40
+5.80 (1.30%)
Sep 4, 2026, 5:29 PM CET
Trelleborg AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 445.80 | 449.60 | 444.80 | 449.00 | - | 0.76% | 67,979 |
| Sep 3, 2026 | 436.60 | 446.00 | 435.20 | 445.60 | 445.60 | 2.25% | 508,556 |
| Sep 2, 2026 | 442.00 | 442.00 | 433.00 | 435.80 | 435.80 | -1.58% | 273,217 |
| Sep 1, 2026 | 449.40 | 452.40 | 442.60 | 442.80 | 442.80 | -1.60% | 223,813 |
| Aug 31, 2026 | 445.00 | 456.40 | 445.00 | 450.00 | 450.00 | 1.58% | 531,102 |
| Aug 28, 2026 | 441.80 | 448.40 | 441.80 | 443.00 | 443.00 | 0.54% | 304,395 |
| Aug 27, 2026 | 445.20 | 445.60 | 440.20 | 440.60 | 440.60 | -0.54% | 171,206 |
| Aug 26, 2026 | 442.80 | 446.60 | 440.40 | 443.00 | 443.00 | 0.05% | 234,332 |
| Aug 25, 2026 | 437.40 | 444.60 | 437.00 | 442.80 | 442.80 | 1.23% | 292,582 |
| Aug 24, 2026 | 429.80 | 438.40 | 429.00 | 437.40 | 437.40 | 1.77% | 262,968 |
| Aug 21, 2026 | 424.20 | 431.00 | 424.20 | 429.80 | 429.80 | 1.08% | 388,936 |
| Aug 20, 2026 | 425.80 | 427.60 | 423.20 | 425.20 | 425.20 | -0.14% | 262,905 |
| Aug 19, 2026 | 427.60 | 428.60 | 424.60 | 425.80 | 425.80 | -0.19% | 198,797 |
| Aug 18, 2026 | 432.80 | 433.20 | 426.60 | 426.60 | 426.60 | -1.93% | 205,666 |
| Aug 17, 2026 | 434.40 | 436.20 | 433.40 | 435.00 | 435.00 | 0.14% | 356,460 |
| Aug 14, 2026 | 437.20 | 438.40 | 434.20 | 434.40 | 434.40 | -0.69% | 115,583 |
| Aug 13, 2026 | 435.40 | 437.60 | 434.40 | 437.40 | 437.40 | 0.55% | 178,540 |
| Aug 12, 2026 | 435.40 | 440.40 | 434.00 | 435.00 | 435.00 | -0.09% | 182,204 |
| Aug 11, 2026 | 439.60 | 440.00 | 435.00 | 435.40 | 435.40 | -0.96% | 178,297 |
| Aug 10, 2026 | 441.00 | 442.80 | 438.00 | 439.60 | 439.60 | -0.32% | 163,480 |
| Aug 7, 2026 | 434.40 | 442.60 | 434.40 | 441.00 | 441.00 | 0.59% | 228,551 |
| Aug 6, 2026 | 436.80 | 441.60 | 435.60 | 438.40 | 438.40 | 0.55% | 171,017 |
| Aug 5, 2026 | 440.20 | 443.60 | 433.40 | 436.00 | 436.00 | -0.46% | 249,267 |
| Aug 4, 2026 | 434.20 | 440.00 | 433.60 | 438.00 | 438.00 | 0.88% | 288,151 |
| Aug 3, 2026 | 425.00 | 439.00 | 425.00 | 434.20 | 434.20 | 2.74% | 324,404 |
| Jul 31, 2026 | 423.40 | 429.20 | 422.60 | 422.60 | 422.60 | 0.05% | 264,445 |
| Jul 30, 2026 | 419.00 | 426.00 | 419.00 | 422.40 | 422.40 | 0.48% | 193,779 |
| Jul 29, 2026 | 423.60 | 425.00 | 419.20 | 420.40 | 420.40 | -0.80% | 184,365 |
| Jul 28, 2026 | 421.40 | 427.20 | 421.40 | 423.80 | 423.80 | 0.43% | 301,762 |
| Jul 27, 2026 | 420.00 | 426.00 | 420.00 | 422.00 | 422.00 | 0.72% | 259,803 |
| Jul 24, 2026 | 413.60 | 419.00 | 413.60 | 419.00 | 419.00 | 1.45% | 259,259 |
| Jul 23, 2026 | 418.80 | 419.80 | 413.00 | 413.00 | 413.00 | -1.38% | 221,488 |
| Jul 22, 2026 | 412.60 | 419.20 | 411.20 | 418.80 | 418.80 | 1.31% | 317,990 |
| Jul 21, 2026 | 408.00 | 413.40 | 404.80 | 413.40 | 413.40 | 1.17% | 215,571 |
| Jul 20, 2026 | 417.40 | 420.00 | 408.00 | 408.60 | 408.60 | -2.01% | 185,672 |
| Jul 17, 2026 | 418.80 | 418.80 | 408.40 | 417.00 | 417.00 | 0.43% | 281,278 |
| Jul 16, 2026 | 412.00 | 425.40 | 397.00 | 415.20 | 415.20 | 0.78% | 511,889 |
| Jul 15, 2026 | 411.40 | 415.00 | 408.40 | 412.00 | 412.00 | 0.29% | 273,048 |
| Jul 14, 2026 | 407.20 | 414.60 | 406.60 | 410.80 | 410.80 | 0.39% | 164,006 |
| Jul 13, 2026 | 409.00 | 410.60 | 405.60 | 409.20 | 409.20 | -0.44% | 236,512 |
| Jul 10, 2026 | 411.00 | 413.00 | 409.20 | 411.00 | 411.00 | 0.24% | 145,341 |
| Jul 9, 2026 | 406.00 | 410.00 | 403.00 | 410.00 | 410.00 | 1.99% | 180,100 |
| Jul 8, 2026 | 409.80 | 410.20 | 400.20 | 402.00 | 402.00 | -2.24% | 216,487 |
| Jul 7, 2026 | 415.40 | 418.60 | 409.40 | 411.20 | 411.20 | -1.01% | 260,101 |
| Jul 6, 2026 | 420.00 | 421.00 | 412.80 | 415.40 | 415.40 | -1.00% | 142,354 |
| Jul 3, 2026 | 415.00 | 420.80 | 411.60 | 419.60 | 419.60 | 2.04% | 284,776 |
| Jul 2, 2026 | 410.00 | 414.20 | 409.00 | 411.20 | 411.20 | - | 248,442 |
| Jul 1, 2026 | 407.20 | 412.60 | 407.20 | 411.20 | 411.20 | 1.88% | 458,358 |
| Jun 30, 2026 | 413.40 | 415.00 | 399.40 | 403.60 | 403.60 | -1.66% | 565,729 |
| Jun 29, 2026 | 413.80 | 417.80 | 408.10 | 410.40 | 410.40 | -0.77% | 191,229 |