Trelleborg AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 14, 2026	381.20	383.60	381.00	383.40	-	1.54%	22,479
Apr 13, 2026	375.40	377.60	371.00	377.60	377.60	0.27%	369,792
Apr 10, 2026	371.00	380.40	369.80	376.60	376.60	2.00%	373,101
Apr 9, 2026	369.20	370.00	365.40	369.20	369.20	-0.43%	290,661
Apr 8, 2026	369.00	372.60	365.00	370.80	370.80	5.46%	330,357
Apr 7, 2026	353.60	360.80	349.80	351.60	351.60	0.57%	307,642
Apr 2, 2026	348.20	353.80	345.80	349.60	349.60	-2.21%	286,022
Apr 1, 2026	358.40	361.30	353.90	357.50	357.50	2.49%	378,103
Mar 31, 2026	345.00	356.00	344.20	348.80	348.80	1.75%	623,005
Mar 30, 2026	339.70	346.20	336.50	342.80	342.80	0.91%	364,390
Mar 27, 2026	341.40	342.20	338.00	339.70	339.70	-0.82%	205,057
Mar 26, 2026	339.80	343.10	337.10	342.50	342.50	0.18%	444,367
Mar 25, 2026	338.10	344.10	338.10	341.90	341.90	2.64%	765,842
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