Trelleborg AB (publ) (STO:TREL.B)
Sweden
· Delayed Price · Currency is SEK 353.40
-11.70 (-3.20%)
At close: Mar 9, 2026
Trelleborg AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 30, 2026 | 365.00 | 366.90 | 359.30 | 360.00 | 360.00 | -0.72% | 378,065 |
| Jan 29, 2026 | 377.50 | 381.70 | 359.70 | 362.60 | 362.60 | -5.57% | 1,015,931 |
| Jan 28, 2026 | 381.40 | 386.50 | 378.00 | 384.00 | 384.00 | 0.37% | 448,341 |
| Jan 27, 2026 | 380.00 | 383.50 | 378.60 | 382.60 | 382.60 | 1.06% | 402,954 |
| Jan 26, 2026 | 376.50 | 380.10 | 376.00 | 378.60 | 378.60 | -0.08% | 423,248 |
| Jan 23, 2026 | 382.80 | 383.20 | 376.80 | 378.90 | 378.90 | -0.16% | 240,216 |
| Jan 22, 2026 | 380.80 | 384.00 | 379.50 | 379.50 | 379.50 | 0.93% | 296,745 |
| Jan 21, 2026 | 378.00 | 380.70 | 372.70 | 376.00 | 376.00 | -0.69% | 277,193 |
| Jan 20, 2026 | 373.70 | 379.20 | 371.10 | 378.60 | 378.60 | 0.45% | 491,107 |
| Jan 19, 2026 | 377.90 | 381.40 | 375.00 | 376.90 | 376.90 | -2.79% | 226,207 |
| Jan 16, 2026 | 386.60 | 388.00 | 384.70 | 387.70 | 387.70 | 0.23% | 228,766 |
| Jan 15, 2026 | 380.00 | 386.80 | 380.00 | 386.80 | 386.80 | 2.25% | 560,584 |
| Jan 14, 2026 | 375.60 | 378.50 | 373.70 | 378.30 | 378.30 | 1.18% | 316,995 |
| Jan 13, 2026 | 374.60 | 377.50 | 366.60 | 373.90 | 373.90 | -2.63% | 580,328 |
| Jan 12, 2026 | 389.50 | 390.00 | 384.00 | 384.00 | 384.00 | -1.41% | 310,326 |
| Jan 9, 2026 | 384.60 | 389.50 | 383.80 | 389.50 | 389.50 | 1.33% | 361,915 |
| Jan 8, 2026 | 389.90 | 389.90 | 382.60 | 384.40 | 384.40 | -1.49% | 265,164 |
| Jan 7, 2026 | 394.00 | 397.70 | 389.30 | 390.20 | 390.20 | 0.28% | 364,717 |
| Jan 5, 2026 | 389.40 | 390.70 | 385.20 | 389.10 | 389.10 | -0.05% | 194,462 |
| Jan 2, 2026 | 394.00 | 394.30 | 386.20 | 389.30 | 389.30 | -0.87% | 176,678 |
| Dec 30, 2025 | 390.00 | 392.70 | 389.70 | 392.70 | 392.70 | 0.69% | 169,439 |
| Dec 29, 2025 | 388.80 | 392.00 | 387.50 | 390.00 | 390.00 | 0.54% | 156,163 |
| Dec 23, 2025 | 383.60 | 388.30 | 382.10 | 387.90 | 387.90 | 0.60% | 200,737 |
| Dec 22, 2025 | 384.70 | 386.20 | 383.20 | 385.60 | 385.60 | 0.44% | 174,712 |
| Dec 19, 2025 | 383.00 | 385.00 | 381.80 | 383.90 | 383.90 | 0.05% | 1,190,786 |
| Dec 18, 2025 | 379.00 | 385.30 | 378.20 | 383.70 | 383.70 | 1.19% | 275,325 |
| Dec 17, 2025 | 386.50 | 387.30 | 377.00 | 379.20 | 379.20 | -1.91% | 396,303 |
| Dec 16, 2025 | 390.40 | 391.90 | 384.30 | 386.60 | 386.60 | -1.48% | 423,327 |
| Dec 15, 2025 | 391.80 | 394.40 | 390.20 | 392.40 | 392.40 | -0.30% | 155,967 |
| Dec 12, 2025 | 390.00 | 397.20 | 390.00 | 393.60 | 393.60 | -0.28% | 239,402 |
| Dec 11, 2025 | 391.10 | 396.40 | 390.70 | 394.70 | 394.70 | 1.28% | 211,884 |
| Dec 10, 2025 | 392.60 | 392.60 | 388.10 | 389.70 | 389.70 | -0.69% | 184,892 |
| Dec 9, 2025 | 395.50 | 397.30 | 391.90 | 392.40 | 392.40 | -1.08% | 252,094 |
| Dec 8, 2025 | 399.00 | 400.60 | 394.50 | 396.70 | 396.70 | -0.63% | 370,066 |
| Dec 5, 2025 | 401.60 | 403.30 | 398.20 | 399.20 | 399.20 | -0.55% | 236,810 |
| Dec 4, 2025 | 395.90 | 402.70 | 395.30 | 401.40 | 401.40 | 2.32% | 513,235 |
| Dec 3, 2025 | 392.00 | 395.60 | 390.90 | 392.30 | 392.30 | 0.13% | 184,746 |
| Dec 2, 2025 | 395.40 | 395.40 | 390.50 | 391.80 | 391.80 | -1.04% | 204,987 |
| 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% | 216,318 |
| 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% | 172,696 |
| 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 |