Trelleborg AB (publ) (STO:TREL.B)
Sweden · Delayed Price · Currency is SEK 460.60
+0.20 (0.04%)
Nov 4, 2026, 9:54 AM CET
Trelleborg AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 459.80 | 461.40 | 456.40 | 460.60 | 460.60 | 0.04% | 15,418 |
| Nov 3, 2026 | 455.00 | 464.80 | 453.40 | 460.40 | 460.40 | -0.17% | 309,687 |
| Nov 2, 2026 | 448.20 | 461.80 | 448.20 | 461.20 | 461.20 | 2.22% | 297,615 |
| Oct 30, 2026 | 455.80 | 455.80 | 449.20 | 451.20 | 451.20 | -0.97% | 173,048 |
| Oct 29, 2026 | 455.00 | 456.40 | 451.40 | 455.60 | 455.60 | -0.13% | 554,747 |
| Oct 28, 2026 | 460.00 | 465.00 | 453.60 | 456.20 | 456.20 | -0.74% | 272,502 |
| Oct 27, 2026 | 452.40 | 459.60 | 449.60 | 459.60 | 459.60 | 1.59% | 277,705 |
| Oct 26, 2026 | 450.60 | 455.60 | 446.60 | 452.40 | 452.40 | 0.44% | 387,296 |
| Oct 23, 2026 | 442.80 | 453.00 | 439.20 | 450.40 | 450.40 | 0.94% | 372,283 |
| Oct 22, 2026 | 454.40 | 458.40 | 446.20 | 446.20 | 446.20 | -3.00% | 421,631 |
| Oct 21, 2026 | 462.80 | 464.40 | 457.00 | 460.00 | 460.00 | -0.86% | 431,416 |
| Oct 20, 2026 | 465.80 | 465.80 | 455.40 | 464.00 | 464.00 | -0.39% | 321,677 |
| Oct 19, 2026 | 467.40 | 467.60 | 461.80 | 465.80 | 465.80 | -0.85% | 354,380 |
| Oct 16, 2026 | 465.20 | 469.80 | 463.00 | 469.80 | 469.80 | 1.51% | 602,575 |
| Oct 15, 2026 | 457.00 | 463.00 | 450.20 | 462.80 | 462.80 | 0.70% | 387,694 |
| Oct 14, 2026 | 458.00 | 464.80 | 457.40 | 459.60 | 459.60 | 0.48% | 333,837 |
| Oct 13, 2026 | 456.00 | 459.60 | 454.40 | 457.40 | 457.40 | 0.48% | 246,118 |
| Oct 12, 2026 | 454.00 | 455.20 | 449.40 | 455.20 | 455.20 | 0.44% | 322,133 |
| Oct 9, 2026 | 450.00 | 453.80 | 447.20 | 453.20 | 453.20 | 2.03% | 467,130 |
| Oct 8, 2026 | 445.60 | 447.60 | 441.80 | 444.20 | 444.20 | -0.89% | 555,198 |
| Oct 7, 2026 | 454.00 | 454.00 | 444.80 | 448.20 | 448.20 | -1.54% | 430,133 |
| Oct 6, 2026 | 451.40 | 457.40 | 450.80 | 455.20 | 455.20 | 1.34% | 297,016 |
| Oct 5, 2026 | 448.00 | 449.80 | 443.60 | 449.20 | 449.20 | 0.31% | 285,811 |
| Oct 2, 2026 | 442.00 | 448.80 | 441.80 | 447.80 | 447.80 | 1.91% | 394,160 |
| Oct 1, 2026 | 440.80 | 443.80 | 436.00 | 439.40 | 439.40 | -1.96% | 431,115 |
| Sep 30, 2026 | 459.60 | 464.00 | 448.20 | 448.20 | 448.20 | -1.97% | 467,306 |
| Sep 29, 2026 | 457.60 | 464.20 | 453.80 | 457.20 | 457.20 | -1.17% | 432,707 |
| Sep 28, 2026 | 468.00 | 469.80 | 462.60 | 462.60 | 462.60 | -0.52% | 245,963 |
| Sep 25, 2026 | 460.00 | 466.40 | 460.00 | 465.00 | 465.00 | 1.97% | 512,345 |
| Sep 24, 2026 | 458.00 | 461.80 | 456.00 | 456.00 | 456.00 | -0.65% | 368,467 |
| Sep 23, 2026 | 465.00 | 466.20 | 458.20 | 459.00 | 459.00 | -1.08% | 258,596 |
| Sep 22, 2026 | 450.00 | 464.20 | 450.00 | 464.00 | 464.00 | 3.39% | 266,456 |
| Sep 21, 2026 | 451.00 | 454.00 | 447.80 | 448.80 | 448.80 | - | 345,376 |
| Sep 18, 2026 | 451.60 | 452.20 | 445.20 | 448.80 | 448.80 | -0.88% | 756,972 |
| Sep 17, 2026 | 451.40 | 458.80 | 451.40 | 452.80 | 452.80 | 0.53% | 482,212 |
| Sep 16, 2026 | 446.40 | 452.60 | 446.40 | 450.40 | 450.40 | 0.90% | 310,760 |
| Sep 15, 2026 | 446.80 | 448.60 | 442.80 | 446.40 | 446.40 | -0.04% | 575,842 |
| Sep 14, 2026 | 450.40 | 452.40 | 445.00 | 446.60 | 446.60 | -1.19% | 623,128 |
| Sep 11, 2026 | 445.20 | 453.20 | 445.20 | 452.00 | 452.00 | 1.53% | 247,598 |
| Sep 10, 2026 | 448.00 | 450.20 | 443.40 | 445.20 | 445.20 | -0.18% | 340,007 |
| Sep 9, 2026 | 451.80 | 454.40 | 442.00 | 446.00 | 446.00 | -1.72% | 637,396 |
| Sep 8, 2026 | 450.00 | 456.60 | 447.80 | 453.80 | 453.80 | 0.84% | 243,474 |
| Sep 7, 2026 | 452.00 | 454.60 | 450.00 | 450.00 | 450.00 | -0.31% | 170,082 |
| Sep 4, 2026 | 445.80 | 453.00 | 444.80 | 451.40 | 451.40 | 1.30% | 325,425 |
| 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 |