Trelleborg AB (publ) (STO:TREL.B)
Sweden
· Delayed Price · Currency is SEK 381.00
-3.80 (-0.99%)
At close: Apr 28, 2026
Trelleborg AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 384.40 | 384.80 | 377.40 | 377.40 | - | -1.92% | 37,254 |
| 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 |
| Feb 20, 2026 | 399.90 | 401.30 | 395.50 | 400.40 | 392.23 | 1.14% | 284,284 |
| Feb 19, 2026 | 390.40 | 398.40 | 389.50 | 395.90 | 387.82 | 1.43% | 242,850 |
| Feb 18, 2026 | 394.20 | 395.70 | 387.20 | 390.30 | 382.34 | -0.99% | 357,821 |
| Feb 17, 2026 | 392.40 | 395.40 | 390.00 | 394.20 | 386.16 | 0.77% | 203,178 |
| Feb 16, 2026 | 395.50 | 396.30 | 391.20 | 391.20 | 383.22 | -0.76% | 238,820 |
| Feb 13, 2026 | 393.20 | 396.00 | 390.10 | 394.20 | 386.16 | 0.10% | 353,798 |
| Feb 12, 2026 | 400.00 | 401.00 | 392.80 | 393.80 | 385.77 | -0.73% | 384,580 |
| Feb 11, 2026 | 390.60 | 397.90 | 388.50 | 396.70 | 388.61 | 1.61% | 363,212 |
| Feb 10, 2026 | 387.10 | 390.90 | 385.80 | 390.40 | 382.44 | 1.14% | 234,656 |
| Feb 9, 2026 | 387.00 | 388.90 | 382.10 | 386.00 | 378.13 | -0.13% | 218,001 |
| Feb 6, 2026 | 380.90 | 388.60 | 380.90 | 386.50 | 378.62 | 0.78% | 459,071 |
| Feb 5, 2026 | 388.00 | 390.70 | 382.30 | 383.50 | 375.68 | -1.62% | 423,359 |
| Feb 4, 2026 | 379.00 | 392.10 | 378.00 | 389.80 | 381.85 | 2.66% | 575,827 |
| Feb 3, 2026 | 370.20 | 379.70 | 369.00 | 379.70 | 371.95 | 3.15% | 484,744 |
| Feb 2, 2026 | 358.40 | 368.10 | 355.00 | 368.10 | 360.59 | 2.25% | 575,131 |
| Jan 30, 2026 | 365.00 | 366.90 | 359.30 | 360.00 | 352.66 | -0.72% | 378,065 |
| Jan 29, 2026 | 377.50 | 381.70 | 359.70 | 362.60 | 355.20 | -5.57% | 1,015,931 |
| Jan 28, 2026 | 381.40 | 386.50 | 378.00 | 384.00 | 376.17 | 0.37% | 448,341 |
| Jan 27, 2026 | 380.00 | 383.50 | 378.60 | 382.60 | 374.80 | 1.06% | 402,954 |
| Jan 26, 2026 | 376.50 | 380.10 | 376.00 | 378.60 | 370.88 | -0.08% | 423,248 |
| Jan 23, 2026 | 382.80 | 383.20 | 376.80 | 378.90 | 371.17 | -0.16% | 240,216 |
| Jan 22, 2026 | 380.80 | 384.00 | 379.50 | 379.50 | 371.76 | 0.93% | 296,745 |
| Jan 21, 2026 | 378.00 | 380.70 | 372.70 | 376.00 | 368.33 | -0.69% | 277,193 |
| Jan 20, 2026 | 373.70 | 379.20 | 371.10 | 378.60 | 370.88 | 0.45% | 491,107 |
| Jan 19, 2026 | 377.90 | 381.40 | 375.00 | 376.90 | 369.21 | -2.79% | 226,207 |
| Jan 16, 2026 | 386.60 | 388.00 | 384.70 | 387.70 | 379.79 | 0.23% | 228,766 |
| Jan 15, 2026 | 380.00 | 386.80 | 380.00 | 386.80 | 378.91 | 2.25% | 560,584 |
| Jan 14, 2026 | 375.60 | 378.50 | 373.70 | 378.30 | 370.58 | 1.18% | 316,995 |
| Jan 13, 2026 | 374.60 | 377.50 | 366.60 | 373.90 | 366.27 | -2.63% | 580,328 |
| Jan 12, 2026 | 389.50 | 390.00 | 384.00 | 384.00 | 376.17 | -1.41% | 310,326 |
| Jan 9, 2026 | 384.60 | 389.50 | 383.80 | 389.50 | 381.56 | 1.33% | 361,915 |
| Jan 8, 2026 | 389.90 | 389.90 | 382.60 | 384.40 | 376.56 | -1.49% | 265,164 |
| Jan 7, 2026 | 394.00 | 397.70 | 389.30 | 390.20 | 382.24 | 0.28% | 364,717 |
| Jan 5, 2026 | 389.40 | 390.70 | 385.20 | 389.10 | 381.16 | -0.05% | 194,462 |
| Jan 2, 2026 | 394.00 | 394.30 | 386.20 | 389.30 | 381.36 | -0.87% | 176,678 |
| Dec 30, 2025 | 390.00 | 392.70 | 389.70 | 392.70 | 384.69 | 0.69% | 169,439 |
| Dec 29, 2025 | 388.80 | 392.00 | 387.50 | 390.00 | 382.04 | 0.54% | 156,163 |
| Dec 23, 2025 | 383.60 | 388.30 | 382.10 | 387.90 | 379.99 | 0.60% | 200,737 |
| Dec 22, 2025 | 384.70 | 386.20 | 383.20 | 385.60 | 377.73 | 0.44% | 174,712 |
| Dec 19, 2025 | 383.00 | 385.00 | 381.80 | 383.90 | 376.07 | 0.05% | 1,190,786 |
| Dec 18, 2025 | 379.00 | 385.30 | 378.20 | 383.70 | 375.87 | 1.19% | 275,325 |
| Dec 17, 2025 | 386.50 | 387.30 | 377.00 | 379.20 | 371.47 | -1.91% | 396,303 |
| Dec 16, 2025 | 390.40 | 391.90 | 384.30 | 386.60 | 378.71 | -1.48% | 423,327 |
| Dec 15, 2025 | 391.80 | 394.40 | 390.20 | 392.40 | 384.40 | -0.30% | 155,967 |
| Dec 12, 2025 | 390.00 | 397.20 | 390.00 | 393.60 | 385.57 | -0.28% | 239,402 |
| Dec 11, 2025 | 391.10 | 396.40 | 390.70 | 394.70 | 386.65 | 1.28% | 211,884 |
| Dec 10, 2025 | 392.60 | 392.60 | 388.10 | 389.70 | 381.75 | -0.69% | 184,892 |
| Dec 9, 2025 | 395.50 | 397.30 | 391.90 | 392.40 | 384.40 | -1.08% | 252,094 |
| Dec 8, 2025 | 399.00 | 400.60 | 394.50 | 396.70 | 388.61 | -0.63% | 370,066 |
| Dec 5, 2025 | 401.60 | 403.30 | 398.20 | 399.20 | 391.06 | -0.55% | 236,810 |
| Dec 4, 2025 | 395.90 | 402.70 | 395.30 | 401.40 | 393.21 | 2.32% | 513,235 |
| Dec 3, 2025 | 392.00 | 395.60 | 390.90 | 392.30 | 384.30 | 0.13% | 184,746 |
| Dec 2, 2025 | 395.40 | 395.40 | 390.50 | 391.80 | 383.81 | -1.04% | 204,987 |
| Dec 1, 2025 | 396.00 | 396.70 | 391.60 | 395.90 | 387.82 | -0.23% | 312,196 |
| Nov 28, 2025 | 394.00 | 397.50 | 393.30 | 396.80 | 388.71 | 2.43% | 832,795 |