Trelleborg AB (publ) (STO:TREL.B)
Sweden · Delayed Price · Currency is SEK 420.20
+0.60 (0.14%)
Jul 6, 2026, 9:48 AM CET
Trelleborg AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 415.00 | 417.80 | 411.60 | 416.60 | - | 1.31% | 44,817 |
| 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 |
| Jun 26, 2026 | 421.60 | 422.40 | 409.80 | 413.60 | 413.60 | -1.90% | 219,694 |
| Jun 25, 2026 | 418.00 | 424.00 | 417.80 | 421.60 | 421.60 | 0.96% | 231,313 |
| Jun 24, 2026 | 417.20 | 421.40 | 413.60 | 417.60 | 417.60 | -0.14% | 300,208 |
| Jun 23, 2026 | 419.40 | 419.40 | 415.00 | 418.20 | 418.20 | -1.41% | 259,058 |
| Jun 22, 2026 | 419.80 | 424.20 | 413.20 | 424.20 | 424.20 | 0.95% | 192,907 |
| Jun 18, 2026 | 413.00 | 420.20 | 413.00 | 420.20 | 420.20 | 1.35% | 393,556 |
| Jun 17, 2026 | 415.60 | 417.20 | 411.80 | 414.60 | 414.60 | -0.24% | 223,608 |
| Jun 16, 2026 | 418.00 | 422.20 | 413.60 | 415.60 | 415.60 | -0.05% | 263,365 |
| Jun 15, 2026 | 415.60 | 423.00 | 415.60 | 415.80 | 415.80 | 2.11% | 337,808 |
| Jun 12, 2026 | 408.20 | 411.60 | 404.40 | 407.20 | 407.20 | 0.89% | 273,872 |
| Jun 11, 2026 | 405.00 | 407.80 | 402.40 | 403.60 | 403.60 | -0.49% | 246,137 |
| Jun 10, 2026 | 411.00 | 413.20 | 405.00 | 405.60 | 405.60 | -1.36% | 206,435 |
| Jun 9, 2026 | 416.00 | 418.80 | 411.20 | 411.20 | 411.20 | -0.92% | 594,655 |
| Jun 8, 2026 | 407.80 | 416.20 | 407.00 | 415.00 | 415.00 | -0.24% | 242,886 |
| Jun 5, 2026 | 413.00 | 420.00 | 411.00 | 416.00 | 416.00 | 0.78% | 317,054 |
| Jun 4, 2026 | 409.60 | 418.80 | 409.60 | 412.80 | 412.80 | 2.33% | 488,600 |
| Jun 3, 2026 | 399.40 | 404.00 | 398.00 | 403.40 | 403.40 | 0.60% | 265,837 |
| Jun 2, 2026 | 390.00 | 401.00 | 390.00 | 401.00 | 401.00 | 3.46% | 306,041 |
| Jun 1, 2026 | 403.00 | 403.00 | 385.80 | 387.60 | 387.60 | -3.92% | 360,193 |
| May 29, 2026 | 395.80 | 404.00 | 393.00 | 403.40 | 403.40 | 2.23% | 1,136,911 |
| May 28, 2026 | 400.20 | 402.00 | 391.60 | 394.60 | 394.60 | -1.99% | 247,594 |
| May 27, 2026 | 397.00 | 406.20 | 397.00 | 402.60 | 402.60 | 1.05% | 352,207 |
| May 26, 2026 | 401.40 | 404.00 | 397.60 | 398.40 | 398.40 | -1.04% | 209,541 |
| May 25, 2026 | 400.20 | 407.00 | 400.00 | 402.60 | 402.60 | 0.75% | 182,474 |
| May 22, 2026 | 399.00 | 401.20 | 396.20 | 399.60 | 399.60 | 1.06% | 172,738 |
| May 21, 2026 | 396.00 | 398.60 | 392.40 | 395.40 | 395.40 | -0.25% | 192,269 |
| May 20, 2026 | 390.00 | 401.80 | 386.00 | 396.40 | 396.40 | 1.28% | 416,583 |
| May 19, 2026 | 388.00 | 395.00 | 387.60 | 391.40 | 391.40 | 0.67% | 303,558 |
| May 18, 2026 | 379.40 | 388.80 | 378.20 | 388.80 | 388.80 | 1.89% | 378,772 |
| May 15, 2026 | 396.00 | 398.00 | 381.40 | 381.60 | 381.60 | -2.65% | 349,846 |
| May 13, 2026 | 383.80 | 393.20 | 383.80 | 392.00 | 392.00 | 2.94% | 316,474 |
| May 12, 2026 | 386.60 | 387.00 | 380.40 | 380.80 | 380.80 | -1.86% | 324,676 |
| May 11, 2026 | 390.00 | 390.00 | 386.00 | 388.00 | 388.00 | -0.67% | 262,261 |
| May 8, 2026 | 391.60 | 392.40 | 388.00 | 390.60 | 390.60 | -0.61% | 201,238 |
| May 7, 2026 | 401.00 | 402.20 | 393.00 | 393.00 | 393.00 | -1.16% | 391,539 |
| May 6, 2026 | 385.60 | 399.40 | 385.40 | 397.60 | 397.60 | 3.87% | 298,198 |
| May 5, 2026 | 374.40 | 382.80 | 374.40 | 382.80 | 382.80 | 2.41% | 241,844 |
| May 4, 2026 | 378.40 | 378.60 | 372.40 | 373.80 | 373.80 | -0.27% | 226,300 |
| Apr 30, 2026 | 373.60 | 378.00 | 371.60 | 374.80 | 374.80 | -0.21% | 203,631 |
| Apr 29, 2026 | 379.20 | 380.00 | 373.20 | 375.60 | 375.60 | -1.42% | 211,227 |
| Apr 28, 2026 | 384.40 | 384.80 | 377.40 | 381.00 | 381.00 | -0.99% | 179,186 |
| Apr 27, 2026 | 392.00 | 392.00 | 383.60 | 384.80 | 384.80 | -1.99% | 250,365 |
| Apr 24, 2026 | 384.40 | 394.60 | 383.20 | 392.60 | 392.60 | 2.19% | 371,659 |
| Apr 23, 2026 | 378.20 | 399.00 | 374.40 | 392.20 | 384.20 | 3.21% | 470,928 |
| Apr 22, 2026 | 385.00 | 388.40 | 380.00 | 380.00 | 372.25 | -1.04% | 293,433 |