Trelleborg AB (publ) (STO:TREL.B)
Sweden
· Delayed Price · Currency is SEK 399.20
-2.20 (-0.55%)
At close: Dec 5, 2025
Trelleborg AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 401.60 | 403.30 | 398.20 | 399.20 | 399.20 | -0.55% | 234,245 |
| Dec 4, 2025 | 395.90 | 402.70 | 395.30 | 401.40 | 401.40 | 2.32% | 510,177 |
| Dec 3, 2025 | 392.00 | 395.60 | 390.90 | 392.30 | 392.30 | 0.13% | 177,550 |
| Dec 2, 2025 | 395.40 | 395.40 | 390.50 | 391.80 | 391.80 | -1.04% | 203,360 |
| Dec 1, 2025 | 396.00 | 396.70 | 391.60 | 395.90 | 395.90 | -0.23% | 312,196 |
| Nov 28, 2025 | 394.00 | 397.50 | 393.30 | 396.80 | 396.80 | 2.43% | 832,795 |
| Nov 27, 2025 | 386.40 | 388.30 | 384.10 | 387.40 | 387.40 | 0.26% | 214,432 |
| Nov 26, 2025 | 390.00 | 390.60 | 386.20 | 386.40 | 386.40 | -0.51% | 289,146 |
| Nov 25, 2025 | 380.00 | 389.50 | 377.40 | 388.40 | 388.40 | 2.81% | 216,033 |
| Nov 24, 2025 | 378.70 | 382.80 | 376.60 | 377.80 | 377.80 | 0.85% | 771,349 |
| Nov 21, 2025 | 373.90 | 378.00 | 372.20 | 374.60 | 374.60 | -1.06% | 280,946 |
| Nov 20, 2025 | 380.70 | 384.00 | 378.60 | 378.60 | 378.60 | 0.05% | 168,658 |
| Nov 19, 2025 | 377.80 | 382.40 | 376.90 | 378.40 | 378.40 | 0.26% | 166,198 |
| Nov 18, 2025 | 380.70 | 382.70 | 376.20 | 377.40 | 377.40 | -2.02% | 271,253 |
| Nov 17, 2025 | 386.80 | 390.30 | 385.20 | 385.20 | 385.20 | -0.41% | 180,492 |
| Nov 14, 2025 | 387.80 | 388.70 | 383.70 | 386.80 | 386.80 | -0.39% | 200,650 |
| Nov 13, 2025 | 400.80 | 403.20 | 388.10 | 388.30 | 388.30 | -3.14% | 429,652 |
| Nov 12, 2025 | 398.80 | 402.00 | 397.20 | 400.90 | 400.90 | 0.63% | 246,735 |
| Nov 11, 2025 | 393.60 | 398.40 | 392.50 | 398.40 | 398.40 | 1.30% | 143,487 |
| Nov 10, 2025 | 393.20 | 395.20 | 392.50 | 393.30 | 393.30 | 1.21% | 127,224 |
| Nov 7, 2025 | 389.00 | 391.30 | 383.20 | 388.60 | 388.60 | 0.05% | 282,872 |
| Nov 6, 2025 | 385.00 | 392.10 | 384.10 | 388.40 | 388.40 | 0.83% | 231,041 |
| Nov 5, 2025 | 383.10 | 387.30 | 381.70 | 385.20 | 385.20 | -0.26% | 390,439 |
| Nov 4, 2025 | 388.60 | 389.80 | 386.10 | 386.20 | 386.20 | -1.86% | 301,261 |
| Nov 3, 2025 | 395.20 | 398.10 | 391.20 | 393.50 | 393.50 | -1.01% | 308,607 |
| Oct 31, 2025 | 401.40 | 401.50 | 397.50 | 397.50 | 397.50 | -0.97% | 196,353 |
| Oct 30, 2025 | 395.80 | 401.40 | 395.30 | 401.40 | 401.40 | 1.41% | 204,261 |
| Oct 29, 2025 | 398.50 | 399.60 | 395.10 | 395.80 | 395.80 | -0.68% | 189,567 |
| Oct 28, 2025 | 398.80 | 401.30 | 396.60 | 398.50 | 398.50 | -0.52% | 216,272 |
| Oct 27, 2025 | 399.10 | 404.80 | 398.20 | 400.60 | 400.60 | 1.03% | 330,871 |
| Oct 24, 2025 | 403.60 | 411.00 | 394.30 | 396.50 | 396.50 | 3.90% | 582,428 |
| Oct 23, 2025 | 374.10 | 382.50 | 372.80 | 381.60 | 381.60 | 2.00% | 477,475 |
| Oct 22, 2025 | 373.80 | 375.70 | 370.30 | 374.10 | 374.10 | -0.19% | 400,361 |
| Oct 21, 2025 | 367.80 | 375.00 | 366.40 | 374.80 | 374.80 | 1.90% | 171,475 |
| Oct 20, 2025 | 363.70 | 368.50 | 360.70 | 367.80 | 367.80 | 1.49% | 442,269 |
| Oct 17, 2025 | 355.50 | 363.50 | 355.40 | 362.40 | 362.40 | 0.47% | 278,181 |
| Oct 16, 2025 | 355.20 | 360.70 | 354.20 | 360.70 | 360.70 | 1.55% | 159,209 |
| Oct 15, 2025 | 352.70 | 356.10 | 352.60 | 355.20 | 355.20 | 1.75% | 229,629 |
| Oct 14, 2025 | 352.20 | 352.40 | 344.50 | 349.10 | 349.10 | -1.36% | 294,682 |
| Oct 13, 2025 | 353.00 | 355.50 | 351.30 | 353.90 | 353.90 | 0.48% | 140,011 |
| Oct 10, 2025 | 357.40 | 359.70 | 351.50 | 352.20 | 352.20 | -1.45% | 180,948 |
| Oct 9, 2025 | 362.10 | 365.50 | 357.40 | 357.40 | 357.40 | -1.05% | 166,697 |
| Oct 8, 2025 | 359.10 | 363.80 | 357.40 | 361.20 | 361.20 | 0.58% | 387,298 |
| Oct 7, 2025 | 361.80 | 361.80 | 356.80 | 359.10 | 359.10 | -0.75% | 214,317 |
| Oct 6, 2025 | 358.00 | 363.20 | 356.20 | 361.80 | 361.80 | 1.06% | 483,660 |
| Oct 3, 2025 | 350.50 | 358.60 | 350.20 | 358.00 | 358.00 | 2.43% | 345,687 |
| Oct 2, 2025 | 345.00 | 353.10 | 344.40 | 349.50 | 349.50 | 0.43% | 517,202 |
| Oct 1, 2025 | 349.80 | 352.50 | 347.30 | 348.00 | 348.00 | -0.71% | 532,801 |
| Sep 30, 2025 | 353.30 | 353.30 | 347.50 | 350.50 | 350.50 | -1.07% | 474,121 |
| Sep 29, 2025 | 350.00 | 355.70 | 350.00 | 354.30 | 354.30 | 0.80% | 370,471 |
| Sep 26, 2025 | 350.00 | 352.80 | 347.90 | 351.50 | 351.50 | 0.75% | 223,997 |
| Sep 25, 2025 | 350.60 | 354.50 | 347.40 | 348.90 | 348.90 | -2.76% | 496,318 |
| Sep 24, 2025 | 365.00 | 366.50 | 358.80 | 358.80 | 358.80 | -2.66% | 434,365 |
| Sep 23, 2025 | 367.90 | 374.10 | 364.30 | 368.60 | 368.60 | -0.03% | 312,001 |
| Sep 22, 2025 | 375.00 | 375.60 | 368.70 | 368.70 | 368.70 | -1.47% | 463,736 |
| Sep 19, 2025 | 378.50 | 379.30 | 374.10 | 374.20 | 374.20 | -1.08% | 601,369 |
| Sep 18, 2025 | 376.00 | 381.80 | 376.00 | 378.30 | 378.30 | 0.93% | 171,757 |
| Sep 17, 2025 | 377.50 | 380.10 | 374.80 | 374.80 | 374.80 | -0.61% | 361,098 |
| Sep 16, 2025 | 378.90 | 384.20 | 377.10 | 377.10 | 377.10 | -0.37% | 291,818 |
| Sep 15, 2025 | 375.80 | 383.30 | 375.80 | 378.50 | 378.50 | 1.01% | 232,137 |
| Sep 12, 2025 | 375.00 | 378.50 | 372.20 | 374.70 | 374.70 | 0.16% | 235,459 |
| Sep 11, 2025 | 372.20 | 375.30 | 369.80 | 374.10 | 374.10 | 0.51% | 156,537 |
| Sep 10, 2025 | 375.00 | 376.30 | 372.20 | 372.20 | 372.20 | -0.21% | 328,357 |
| Sep 9, 2025 | 375.00 | 376.80 | 371.80 | 373.00 | 373.00 | -0.82% | 139,133 |
| Sep 8, 2025 | 370.00 | 376.90 | 370.00 | 376.10 | 376.10 | 1.70% | 325,277 |
| Sep 5, 2025 | 367.60 | 372.80 | 366.20 | 369.80 | 369.80 | 1.32% | 168,361 |
| Sep 4, 2025 | 364.00 | 368.90 | 364.00 | 365.00 | 365.00 | -0.05% | 499,550 |
| Sep 3, 2025 | 359.80 | 367.10 | 359.00 | 365.20 | 365.20 | 1.61% | 355,891 |
| Sep 2, 2025 | 367.60 | 369.10 | 359.40 | 359.40 | 359.40 | -2.39% | 406,661 |
| Sep 1, 2025 | 365.60 | 370.30 | 365.50 | 368.20 | 368.20 | 0.60% | 308,782 |
| Aug 29, 2025 | 364.40 | 367.90 | 363.10 | 366.00 | 366.00 | 0.16% | 262,722 |
| Aug 28, 2025 | 365.00 | 368.10 | 363.70 | 365.40 | 365.40 | 0.19% | 222,933 |
| Aug 27, 2025 | 362.00 | 368.50 | 361.50 | 364.70 | 364.70 | 0.75% | 543,482 |
| Aug 26, 2025 | 358.00 | 363.60 | 357.90 | 362.00 | 362.00 | 0.84% | 753,670 |
| Aug 25, 2025 | 360.60 | 360.70 | 357.50 | 359.00 | 359.00 | -0.69% | 233,803 |
| Aug 22, 2025 | 350.70 | 361.50 | 349.80 | 361.50 | 361.50 | 3.08% | 261,182 |
| Aug 21, 2025 | 357.00 | 360.90 | 350.00 | 350.70 | 350.70 | -2.15% | 438,366 |
| Aug 20, 2025 | 361.10 | 362.70 | 358.40 | 358.40 | 358.40 | -1.59% | 178,006 |
| Aug 19, 2025 | 354.30 | 364.20 | 353.50 | 364.20 | 364.20 | 3.03% | 275,308 |
| Aug 18, 2025 | 351.80 | 353.50 | 347.80 | 353.50 | 353.50 | 0.48% | 256,732 |
| Aug 15, 2025 | 352.90 | 355.90 | 351.80 | 351.80 | 351.80 | 0.17% | 141,698 |
| Aug 14, 2025 | 351.80 | 354.00 | 351.20 | 351.20 | 351.20 | -0.17% | 210,966 |
| Aug 13, 2025 | 352.60 | 354.00 | 349.60 | 351.80 | 351.80 | -0.23% | 150,538 |
| Aug 12, 2025 | 348.10 | 352.60 | 348.10 | 352.60 | 352.60 | 1.50% | 136,514 |
| Aug 11, 2025 | 350.90 | 352.00 | 347.40 | 347.40 | 347.40 | -0.97% | 189,648 |
| Aug 8, 2025 | 352.70 | 353.70 | 348.50 | 350.80 | 350.80 | -0.17% | 247,206 |
| Aug 7, 2025 | 345.90 | 353.10 | 345.90 | 351.40 | 351.40 | 1.50% | 381,957 |
| Aug 6, 2025 | 349.60 | 353.30 | 345.10 | 346.20 | 346.20 | -0.92% | 218,732 |
| Aug 5, 2025 | 348.40 | 351.40 | 346.70 | 349.40 | 349.40 | 0.84% | 165,792 |
| Aug 4, 2025 | 347.90 | 349.70 | 345.50 | 346.50 | 346.50 | 0.06% | 240,903 |
| Aug 1, 2025 | 353.00 | 353.10 | 346.30 | 346.30 | 346.30 | -2.78% | 286,891 |
| Jul 31, 2025 | 364.40 | 365.80 | 355.80 | 356.20 | 356.20 | -2.17% | 302,000 |
| Jul 30, 2025 | 355.70 | 367.70 | 355.70 | 364.10 | 364.10 | 1.59% | 225,289 |
| Jul 29, 2025 | 358.40 | 362.50 | 283.20 | 358.40 | 358.40 | -0.22% | 120,491 |
| Jul 28, 2025 | 368.00 | 368.60 | 358.30 | 359.20 | 359.20 | -1.05% | 155,731 |
| Jul 25, 2025 | 362.40 | 363.40 | 358.70 | 363.00 | 363.00 | 0.22% | 142,549 |
| Jul 24, 2025 | 365.00 | 367.30 | 362.00 | 362.20 | 362.20 | 0.11% | 235,079 |
| Jul 23, 2025 | 356.50 | 365.00 | 356.50 | 361.80 | 361.80 | 1.97% | 300,541 |
| Jul 22, 2025 | 359.10 | 361.30 | 352.80 | 354.80 | 354.80 | -1.36% | 282,700 |
| Jul 21, 2025 | 358.00 | 364.90 | 358.00 | 359.70 | 359.70 | 0.47% | 337,118 |