Trelleborg AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	385.60	397.20	385.40	396.00	-	3.45%	80,396
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%	202,389
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	0.10%	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
Apr 21, 2026	391.00	394.20	383.80	384.00	376.17	-1.69%	364,498
Apr 20, 2026	393.40	394.00	390.40	390.60	382.63	-1.81%	238,424
Apr 17, 2026	385.20	397.80	384.80	397.80	389.69	3.32%	666,978
Apr 16, 2026	382.40	386.20	381.00	385.00	377.15	1.16%	224,752
Apr 15, 2026	382.80	385.20	378.80	380.60	372.84	-0.83%	280,634
Apr 14, 2026	381.20	383.80	380.40	383.80	375.97	1.64%	306,836
Apr 13, 2026	375.40	377.60	371.00	377.60	369.90	0.27%	373,789
Apr 10, 2026	371.00	380.40	369.80	376.60	368.92	2.00%	373,101
Apr 9, 2026	369.20	370.00	365.40	369.20	361.67	-0.43%	290,661
Apr 8, 2026	369.00	372.60	365.00	370.80	363.24	5.46%	330,357
Apr 7, 2026	353.60	360.80	349.80	351.60	344.43	0.57%	307,642
Apr 2, 2026	348.20	353.80	345.80	349.60	342.47	-2.21%	286,022
Apr 1, 2026	358.40	361.30	353.90	357.50	350.21	2.49%	378,103
Mar 31, 2026	345.00	356.00	344.20	348.80	341.69	1.75%	623,005
Mar 30, 2026	339.70	346.20	336.50	342.80	335.81	0.91%	364,390
Mar 27, 2026	341.40	342.20	338.00	339.70	332.77	-0.82%	206,195
Mar 26, 2026	339.80	343.10	337.10	342.50	335.51	0.18%	444,367
Mar 25, 2026	338.10	344.10	338.10	341.90	334.93	2.64%	765,842
Mar 24, 2026	334.70	336.40	329.90	333.10	326.31	-0.24%	696,124
Mar 23, 2026	323.10	338.90	319.40	333.90	327.09	0.82%	639,066
Mar 20, 2026	342.00	342.00	329.40	331.20	324.44	-1.63%	1,298,977
Mar 19, 2026	350.00	350.00	335.30	336.70	329.83	-5.31%	712,254
Mar 18, 2026	355.50	361.80	353.40	355.60	348.35	0.71%	273,116
Mar 17, 2026	353.70	356.70	352.20	353.10	345.90	-0.14%	186,139
Mar 16, 2026	354.70	356.80	352.50	353.60	346.39	-0.03%	142,632
Mar 13, 2026	361.00	361.80	353.70	353.70	346.49	-2.94%	273,192
Mar 12, 2026	365.00	368.30	362.10	364.40	356.97	-0.27%	323,368
Mar 11, 2026	362.70	369.10	360.80	365.40	357.95	0.22%	268,834
Mar 10, 2026	362.60	366.80	361.60	364.60	357.16	3.17%	251,518
Mar 9, 2026	354.40	357.00	352.30	353.40	346.19	-3.20%	242,536
Mar 6, 2026	373.60	376.60	363.00	365.10	357.65	-1.70%	284,394
Mar 5, 2026	382.00	382.20	370.50	371.40	363.82	-2.13%	274,577
Mar 4, 2026	374.30	381.80	374.30	379.50	371.76	1.20%	382,344
Mar 3, 2026	383.00	383.00	373.00	375.00	367.35	-3.33%	646,133
Mar 2, 2026	388.00	392.50	384.90	387.90	379.99	-2.00%	389,663
Feb 27, 2026	399.90	403.50	394.40	395.80	387.73	-0.88%	494,021
Feb 26, 2026	399.60	404.00	397.90	399.30	391.16	-0.08%	231,467
Feb 25, 2026	405.00	406.20	398.80	399.60	391.45	-1.19%	177,479
Feb 24, 2026	396.00	405.50	396.00	404.40	396.15	1.89%	332,132
Feb 23, 2026	399.50	400.40	395.70	396.90	388.80	-0.87%	167,958