Trelleborg AB Class B TREL_B
OMXSTO · Sweden · Producer Manufacturing
SEK 439.40-8.80 (-1.96%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | SEK 448.20 | -1.97% | SEK 459.60 | SEK 464.00 | SEK 448.20 | 467.30K |
| 2026-09-29 | SEK 457.20 | -1.17% | SEK 457.60 | SEK 464.20 | SEK 453.80 | 432.47K |
| 2026-09-28 | SEK 462.60 | -0.52% | SEK 468.00 | SEK 469.80 | SEK 462.60 | 323.97K |
| 2026-09-25 | SEK 465.00 | +1.97% | SEK 460.00 | SEK 466.40 | SEK 460.00 |
| 512.35K |
| 2026-09-24 | SEK 456.00 | -0.65% | SEK 458.00 | SEK 461.80 | SEK 456.00 | 377.44K |
| 2026-09-23 | SEK 459.00 | -1.08% | SEK 465.00 | SEK 466.20 | SEK 458.20 | 258.26K |
| 2026-09-22 | SEK 464.00 | +3.39% | SEK 450.00 | SEK 464.20 | SEK 450.00 | 262.44K |
| 2026-09-21 | SEK 448.80 | 0.00% | SEK 451.00 | SEK 454.00 | SEK 447.80 | 344.25K |
| 2026-09-18 | SEK 448.80 | -0.88% | SEK 451.60 | SEK 452.20 | SEK 445.20 | 756.58K |
| 2026-09-17 | SEK 452.80 | +0.53% | SEK 451.40 | SEK 458.80 | SEK 451.40 | 482.21K |
| 2026-09-16 | SEK 450.40 | +0.90% | SEK 446.40 | SEK 452.60 | SEK 446.40 | 310.76K |
| 2026-09-15 | SEK 446.40 | -0.04% | SEK 446.80 | SEK 448.60 | SEK 442.80 | 658.82K |
| 2026-09-14 | SEK 446.60 | -1.19% | SEK 450.40 | SEK 452.40 | SEK 445.00 | 623.05K |
| 2026-09-11 | SEK 452.00 | +1.53% | SEK 445.20 | SEK 453.20 | SEK 445.20 | 247.50K |
| 2026-09-10 | SEK 445.20 | -0.18% | SEK 448.00 | SEK 450.20 | SEK 443.40 | 377.21K |
| 2026-09-09 | SEK 446.00 | -1.72% | SEK 451.80 | SEK 454.40 | SEK 442.00 | 636.24K |
| 2026-09-08 | SEK 453.80 | +0.84% | SEK 450.00 | SEK 456.60 | SEK 447.80 | 243.47K |
| 2026-09-07 | SEK 450.00 | -0.31% | SEK 452.00 | SEK 454.60 | SEK 450.00 | 196.47K |
| 2026-09-04 | SEK 451.40 | +1.30% | SEK 445.80 | SEK 453.00 | SEK 444.80 | 325.43K |
| 2026-09-03 | SEK 445.60 | +2.25% | SEK 436.60 | SEK 446.00 | SEK 435.20 | 508.02K |
| 2026-09-02 | SEK 435.80 | -1.58% | SEK 442.00 | SEK 442.00 | SEK 433.00 | 273.14K |
| 2026-09-01 | SEK 442.80 | -1.60% | SEK 449.40 | SEK 452.40 | SEK 442.60 | 223.81K |
| 2026-08-31 | SEK 450.00 | +1.58% | SEK 445.00 | SEK 456.40 | SEK 445.00 | 531.10K |
| 2026-08-28 | SEK 443.00 | +0.54% | SEK 441.80 | SEK 448.40 | SEK 441.80 | 304.40K |
| 2026-08-27 | SEK 440.60 | -0.54% | SEK 445.20 | SEK 445.60 | SEK 440.20 | 171.21K |
| 2026-08-26 | SEK 443.00 | +0.05% | SEK 442.80 | SEK 446.60 | SEK 440.40 | 234.33K |
| 2026-08-25 | SEK 442.80 | +1.23% | SEK 437.40 | SEK 444.60 | SEK 437.00 | 292.58K |
| 2026-08-24 | SEK 437.40 | +1.77% | SEK 429.80 | SEK 438.40 | SEK 429.00 | 262.97K |
| 2026-08-21 | SEK 429.80 | +1.08% | SEK 424.20 | SEK 431.00 | SEK 424.20 | 388.94K |
| 2026-08-20 | SEK 425.20 | -0.14% | SEK 425.80 | SEK 427.60 | SEK 423.20 | 262.91K |
| 2026-08-19 | SEK 425.80 | -0.19% | SEK 427.60 | SEK 428.60 | SEK 424.60 | 198.80K |
| 2026-08-18 | SEK 426.60 | -1.93% | SEK 432.80 | SEK 433.20 | SEK 426.60 | 208.48K |
| 2026-08-17 | SEK 435.00 | +0.14% | SEK 434.40 | SEK 436.20 | SEK 433.40 | 356.41K |
| 2026-08-14 | SEK 434.40 | -0.69% | SEK 437.20 | SEK 438.40 | SEK 434.20 | 115.58K |
| 2026-08-13 | SEK 437.40 | +0.55% | SEK 435.40 | SEK 437.60 | SEK 434.40 | 178.54K |
| 2026-08-12 | SEK 435.00 | -0.09% | SEK 435.40 | SEK 440.40 | SEK 434.00 | 182.16K |
| 2026-08-11 | SEK 435.40 | -0.96% | SEK 439.60 | SEK 440.00 | SEK 435.00 | 178.30K |
| 2026-08-10 | SEK 439.60 | -0.32% | SEK 441.00 | SEK 442.80 | SEK 438.00 | 163.48K |
| 2026-08-07 | SEK 441.00 | +0.59% | SEK 434.40 | SEK 442.60 | SEK 434.40 | 228.55K |
| 2026-08-06 | SEK 438.40 | +0.55% | SEK 436.80 | SEK 441.60 | SEK 435.60 | 170.54K |
| 2026-08-05 | SEK 436.00 | -0.46% | SEK 440.20 | SEK 443.60 | SEK 433.40 | 251.24K |
| 2026-08-04 | SEK 438.00 | +0.88% | SEK 434.20 | SEK 440.00 | SEK 433.60 | 288.02K |
| 2026-08-03 | SEK 434.20 | +2.74% | SEK 425.00 | SEK 439.00 | SEK 425.00 | 330.04K |
| 2026-07-31 | SEK 422.60 | +0.05% | SEK 423.40 | SEK 429.20 | SEK 422.60 | 266.86K |
| 2026-07-30 | SEK 422.40 | +0.48% | SEK 419.00 | SEK 426.00 | SEK 419.00 | 193.78K |
| 2026-07-29 | SEK 420.40 | -0.80% | SEK 423.60 | SEK 425.00 | SEK 419.20 | 184.37K |
| 2026-07-28 | SEK 423.80 | +0.43% | SEK 421.40 | SEK 427.20 | SEK 421.40 | 301.53K |
| 2026-07-27 | SEK 422.00 | +0.72% | SEK 420.00 | SEK 426.00 | SEK 420.00 | 259.73K |
| 2026-07-24 | SEK 419.00 | +1.45% | SEK 413.60 | SEK 419.00 | SEK 413.60 | 258.87K |
| 2026-07-23 | SEK 413.00 | -1.38% | SEK 418.80 | SEK 419.80 | SEK 413.00 | 221.49K |
| 2026-07-22 | SEK 418.80 | +1.31% | SEK 412.60 | SEK 419.20 | SEK 411.20 | 317.99K |
| 2026-07-21 | SEK 413.40 | +1.17% | SEK 408.00 | SEK 413.40 | SEK 404.80 | 215.57K |
| 2026-07-20 | SEK 408.60 | -2.01% | SEK 417.40 | SEK 420.00 | SEK 408.00 | 185.67K |
| 2026-07-17 | SEK 417.00 | +0.43% | SEK 418.80 | SEK 418.80 | SEK 408.40 | 280.79K |
| 2026-07-16 | SEK 415.20 | +0.78% | SEK 412.00 | SEK 425.40 | SEK 397.00 | 539.21K |
| 2026-07-15 | SEK 412.00 | +0.29% | SEK 411.40 | SEK 415.00 | SEK 408.40 | 274.14K |
| 2026-07-14 | SEK 410.80 | +0.39% | SEK 407.20 | SEK 414.60 | SEK 406.60 | 164.01K |
| 2026-07-13 | SEK 409.20 | -0.44% | SEK 409.00 | SEK 410.60 | SEK 405.60 | 236.43K |
| 2026-07-10 | SEK 411.00 | +0.24% | SEK 411.00 | SEK 413.00 | SEK 409.20 | 144.25K |
| 2026-07-09 | SEK 410.00 | +1.99% | SEK 406.00 | SEK 410.00 | SEK 403.00 | 180.07K |
| 2026-07-08 | SEK 402.00 | -2.24% | SEK 409.80 | SEK 410.20 | SEK 400.20 | 215.35K |
| 2026-07-07 | SEK 411.20 | -1.01% | SEK 415.40 | SEK 418.60 | SEK 409.40 | 259.70K |
| 2026-07-06 | SEK 415.40 | -1.00% | SEK 420.00 | SEK 421.00 | SEK 412.80 | 142.35K |
| 2026-07-03 | SEK 419.60 | +2.04% | SEK 415.00 | SEK 420.80 | SEK 411.60 | 284.78K |
| 2026-07-02 | SEK 411.20 | 0.00% | SEK 410.00 | SEK 414.20 | SEK 409.00 | 248.31K |
| 2026-07-01 | SEK 411.20 | +1.88% | SEK 407.20 | SEK 412.60 | SEK 407.20 | 458.16K |
| 2026-06-30 | SEK 403.60 | -1.66% | SEK 413.40 | SEK 415.00 | SEK 399.40 | 565.73K |
| 2026-06-29 | SEK 410.40 | -0.77% | SEK 413.80 | SEK 417.80 | SEK 408.10 | 191.23K |
| 2026-06-26 | SEK 413.60 | -1.90% | SEK 421.60 | SEK 422.40 | SEK 409.80 | 219.57K |
| 2026-06-25 | SEK 421.60 | +0.96% | SEK 418.00 | SEK 424.00 | SEK 417.80 | 230.22K |
| 2026-06-24 | SEK 417.60 | -0.14% | SEK 417.20 | SEK 421.40 | SEK 413.60 | 300.12K |
| 2026-06-23 | SEK 418.20 | -1.41% | SEK 419.40 | SEK 419.40 | SEK 415.00 | 258.11K |
| 2026-06-22 | SEK 424.20 | +0.95% | SEK 419.80 | SEK 424.20 | SEK 413.20 | 187.51K |
| 2026-06-18 | SEK 420.20 | +1.35% | SEK 413.00 | SEK 420.20 | SEK 413.00 | 393.56K |
| 2026-06-17 | SEK 414.60 | -0.24% | SEK 415.60 | SEK 417.20 | SEK 411.80 | 222.40K |
| 2026-06-16 | SEK 415.60 | -0.05% | SEK 418.00 | SEK 422.20 | SEK 413.60 | 263.37K |
| 2026-06-15 | SEK 415.80 | +2.11% | SEK 415.60 | SEK 423.00 | SEK 415.60 | 334.73K |
| 2026-06-12 | SEK 407.20 | +0.69% | SEK 409.40 | SEK 411.00 | SEK 404.40 | 246.88K |
| 2026-06-11 | SEK 404.40 | -0.44% | SEK 405.00 | SEK 407.80 | SEK 402.40 | 126.44K |
| 2026-06-10 | SEK 406.20 | -1.22% | SEK 411.00 | SEK 413.20 | SEK 405.00 | 106.82K |
| 2026-06-09 | SEK 411.20 | -0.92% | SEK 416.00 | SEK 418.80 | SEK 411.20 | 594.60K |
| 2026-06-08 | SEK 415.00 | -0.24% | SEK 407.80 | SEK 416.20 | SEK 407.00 | 242.82K |
| 2026-06-05 | SEK 416.00 | +0.78% | SEK 413.00 | SEK 420.00 | SEK 411.00 | 316.93K |
| 2026-06-04 | SEK 412.80 | +2.33% | SEK 409.60 | SEK 418.80 | SEK 409.60 | 510.67K |
| 2026-06-03 | SEK 403.40 | +0.60% | SEK 399.40 | SEK 404.00 | SEK 398.00 | 265.84K |
| 2026-06-02 | SEK 401.00 | +3.46% | SEK 390.00 | SEK 401.00 | SEK 390.00 | 305.04K |
| 2026-06-01 | SEK 387.60 | -3.92% | SEK 403.00 | SEK 403.00 | SEK 385.80 | 360.17K |
| 2026-05-29 | SEK 403.40 | +2.23% | SEK 395.80 | SEK 404.00 | SEK 393.00 | 1.14M |
| 2026-05-28 | SEK 394.60 | -1.99% | SEK 400.20 | SEK 402.00 | SEK 391.60 | 239.04K |
| 2026-05-27 | SEK 402.60 | +1.05% | SEK 397.00 | SEK 406.20 | SEK 397.00 | 351.98K |