Trelleborg AB (publ) (0NL3.IL)
IOB - IOB Delayed price. Currency in SEK
Add to watchlist
As of 01:03PM BST. Market open.
Time period:
24 June 2023 - 24 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 June 2024 | 414.60 | 418.60 | 414.60 | 416.80 | 416.80 | 4,140 |
| 21 June 2024 | 411.70 | 411.70 | 411.70 | 411.70 | 411.70 | - |
| 20 June 2024 | 411.70 | 414.60 | 409.60 | 411.70 | 411.70 | 64,491 |
| 19 June 2024 | 413.70 | 412.60 | 408.60 | 409.40 | 409.40 | 12,369 |
| 18 June 2024 | 410.60 | 413.40 | 408.40 | 411.10 | 411.10 | 30,768 |
| 17 June 2024 | 404.90 | 408.20 | 403.80 | 404.90 | 404.90 | 163,432 |
| 14 June 2024 | 413.60 | 411.80 | 400.40 | 401.30 | 401.30 | 23,145 |
| 13 June 2024 | 427.60 | 428.20 | 412.00 | 413.80 | 413.80 | 26,259 |
| 12 June 2024 | 419.40 | 428.20 | 418.60 | 424.40 | 424.40 | 271,552 |
| 11 June 2024 | 420.60 | 424.40 | 415.60 | 418.10 | 418.10 | 45,722 |
| 10 June 2024 | 415.40 | 420.60 | 415.80 | 417.10 | 417.10 | 18,564 |
| 07 June 2024 | 417.80 | 420.20 | 415.00 | 415.40 | 415.40 | 29,178 |
| 06 June 2024 | 413.40 | 413.40 | 413.40 | 413.40 | 413.40 | - |
| 05 June 2024 | 411.10 | 414.60 | 410.60 | 413.40 | 413.40 | 1,039,537 |
| 04 June 2024 | 411.40 | 410.80 | 406.40 | 408.70 | 408.70 | 30,068 |
| 03 June 2024 | 415.10 | 415.60 | 411.20 | 412.80 | 412.80 | 85,121 |
| 31 May 2024 | 411.30 | 412.20 | 406.60 | 410.90 | 410.90 | 442,097 |
| 30 May 2024 | 410.90 | 415.20 | 406.80 | 410.70 | 410.70 | 25,197 |
| 29 May 2024 | 415.70 | 418.40 | 410.20 | 413.20 | 413.20 | 14,787 |
| 28 May 2024 | 420.00 | 421.20 | 414.80 | 415.40 | 415.40 | 23,747 |
| 24 May 2024 | 418.90 | 425.00 | 418.40 | 420.80 | 420.80 | 18,570 |
| 23 May 2024 | 419.60 | 428.20 | 420.20 | 423.00 | 423.00 | 43,706 |
| 22 May 2024 | 422.70 | 425.40 | 418.80 | 421.10 | 421.10 | 33,569 |
| 21 May 2024 | 418.30 | 423.40 | 419.60 | 419.70 | 419.70 | 28,584 |
| 20 May 2024 | 415.90 | 421.80 | 417.80 | 419.50 | 419.50 | 12,766 |
| 17 May 2024 | 412.40 | 415.60 | 410.40 | 413.50 | 413.50 | 36,684 |
| 16 May 2024 | 411.30 | 414.20 | 409.60 | 411.70 | 411.70 | 35,004 |
| 15 May 2024 | 414.30 | 414.20 | 409.40 | 410.40 | 410.40 | 10,806 |
| 14 May 2024 | 410.90 | 413.60 | 408.20 | 409.20 | 409.20 | 10,337 |
| 13 May 2024 | 410.50 | 410.60 | 407.60 | 410.70 | 410.70 | 34,199 |
| 10 May 2024 | 407.20 | 412.20 | 406.40 | 410.80 | 410.80 | 10,505 |
| 09 May 2024 | 403.40 | 403.40 | 403.40 | 403.40 | 403.40 | - |
| 08 May 2024 | 402.70 | 407.80 | 402.60 | 403.40 | 403.40 | 66,571 |
| 07 May 2024 | 403.40 | 403.00 | 399.60 | 403.40 | 403.40 | 1,962,017 |
| 03 May 2024 | 391.50 | 396.60 | 390.40 | 396.10 | 396.10 | 2,136,398 |
| 02 May 2024 | 391.90 | 393.49 | 393.15 | 394.10 | 394.10 | 45,343 |
| 01 May 2024 | 393.30 | 393.30 | 393.30 | 393.30 | 393.30 | - |
| 30 Apr 2024 | 394.80 | 399.40 | 391.80 | 393.30 | 393.30 | 84,602 |
| 29 Apr 2024 | 390.30 | 398.40 | 392.20 | 393.30 | 393.30 | 42,159 |
| 26 Apr 2024 | 381.70 | 391.40 | 382.53 | 388.80 | 388.80 | 141,901 |
| 25 Apr 2024 | 382.50 | 390.40 | 377.20 | 380.50 | 380.50 | 186,521 |
| 25 Apr 2024 | 6.75 Dividend | |||||
| 24 Apr 2024 | 382.20 | 388.23 | 360.60 | 386.00 | 379.25 | 242,769 |
| 23 Apr 2024 | 368.50 | 378.81 | 367.00 | 375.30 | 368.74 | 127,013 |
| 22 Apr 2024 | 377.80 | 377.60 | 366.80 | 367.90 | 361.47 | 2,111,676 |
| 19 Apr 2024 | 377.50 | 378.40 | 374.60 | 378.00 | 371.39 | 81,966 |
| 18 Apr 2024 | 382.90 | 386.00 | 378.40 | 380.80 | 374.14 | 93,990 |
| 17 Apr 2024 | 375.40 | 386.00 | 374.60 | 382.20 | 375.52 | 31,380 |
| 16 Apr 2024 | 376.40 | 377.20 | 372.20 | 375.50 | 368.93 | 106,294 |
| 15 Apr 2024 | 378.60 | 384.80 | 379.00 | 384.10 | 377.38 | 34,660 |
| 12 Apr 2024 | 381.20 | 382.40 | 377.80 | 378.60 | 371.98 | 102,111 |
| 11 Apr 2024 | 380.60 | 381.40 | 375.20 | 375.80 | 369.23 | 90,058 |
| 10 Apr 2024 | 379.40 | 383.00 | 376.20 | 379.00 | 372.37 | 1,740,294 |
| 09 Apr 2024 | 386.40 | 386.80 | 377.60 | 380.60 | 373.94 | 91,831 |
| 08 Apr 2024 | 384.20 | 389.40 | 384.00 | 385.50 | 378.76 | 396,530 |
| 05 Apr 2024 | 373.90 | 384.00 | 374.00 | 381.50 | 374.83 | 115,161 |
| 04 Apr 2024 | 377.80 | 379.60 | 376.19 | 377.80 | 371.19 | 109,284 |
| 03 Apr 2024 | 380.60 | 380.00 | 376.00 | 376.10 | 369.52 | 98,204 |
| 02 Apr 2024 | 383.10 | 384.60 | 378.00 | 383.10 | 376.40 | 254,078 |
| 28 Mar 2024 | 384.75 | 388.90 | 382.90 | 386.35 | 379.59 | 25,074 |
| 27 Mar 2024 | 395.05 | 398.30 | 383.10 | 386.35 | 379.59 | 83,886 |
| 26 Mar 2024 | 393.70 | 395.96 | 391.70 | 393.70 | 386.82 | 301,534 |
| 25 Mar 2024 | 399.75 | 402.30 | 389.80 | 391.75 | 384.90 | 321,301 |
| 22 Mar 2024 | 402.35 | 404.60 | 399.70 | 402.40 | 395.36 | 510,635 |
| 21 Mar 2024 | 401.45 | 405.20 | 396.40 | 402.40 | 395.36 | 60,341 |
| 20 Mar 2024 | 398.65 | 403.80 | 396.20 | 398.40 | 391.43 | 37,532 |
| 19 Mar 2024 | 395.65 | 399.80 | 395.00 | 400.00 | 393.01 | 146,756 |
| 18 Mar 2024 | 398.25 | 399.60 | 395.00 | 398.25 | 391.29 | 680,231 |
| 15 Mar 2024 | 395.25 | 398.46 | 393.00 | 395.25 | 388.34 | 70,944 |
| 14 Mar 2024 | 390.50 | 396.60 | 388.00 | 394.50 | 387.60 | 93,430 |
| 13 Mar 2024 | 390.90 | 391.40 | 386.50 | 390.70 | 383.87 | 411,236 |
| 12 Mar 2024 | 383.75 | 390.93 | 382.50 | 388.05 | 381.26 | 123,242 |
| 11 Mar 2024 | 379.30 | 383.50 | 373.50 | 383.00 | 376.30 | 61,241 |
| 08 Mar 2024 | 380.80 | 385.90 | 380.40 | 384.85 | 378.12 | 95,774 |
| 07 Mar 2024 | 380.35 | 383.50 | 376.90 | 380.35 | 373.70 | 61,506 |
| 06 Mar 2024 | 378.70 | 383.20 | 376.00 | 382.80 | 376.11 | 250,550 |
| 05 Mar 2024 | 379.15 | 381.50 | 375.60 | 379.15 | 372.52 | 171,222 |
| 04 Mar 2024 | 382.70 | 382.80 | 379.40 | 382.70 | 376.01 | 89,977 |
| 01 Mar 2024 | 377.75 | 383.50 | 377.50 | 381.75 | 375.07 | 390,228 |
| 29 Feb 2024 | 379.65 | 380.70 | 373.20 | 375.30 | 368.74 | 87,736 |
| 28 Feb 2024 | 376.45 | 380.20 | 375.90 | 380.40 | 373.75 | 318,187 |
| 27 Feb 2024 | 376.00 | 377.90 | 373.30 | 376.00 | 369.42 | 341,367 |
| 26 Feb 2024 | 373.55 | 376.40 | 373.50 | 373.55 | 367.02 | 828,902 |
| 23 Feb 2024 | 371.75 | 374.30 | 370.64 | 372.45 | 365.94 | 193,495 |
| 22 Feb 2024 | 373.00 | 375.30 | 370.10 | 373.00 | 366.48 | 113,944 |
| 21 Feb 2024 | 367.65 | 370.02 | 366.00 | 368.80 | 362.35 | 19,244 |
| 20 Feb 2024 | 366.50 | 368.30 | 364.20 | 367.10 | 360.68 | 325,094 |
| 19 Feb 2024 | 364.15 | 367.80 | 363.20 | 364.95 | 358.57 | 120,838 |
| 16 Feb 2024 | 367.95 | 368.50 | 364.90 | 365.85 | 359.45 | 437,702 |
| 15 Feb 2024 | 360.15 | 366.30 | 359.60 | 363.50 | 357.14 | 94,725 |
| 14 Feb 2024 | 350.10 | 359.80 | 350.70 | 359.80 | 353.51 | 57,357 |
| 13 Feb 2024 | 342.35 | 346.50 | 341.90 | 343.80 | 337.79 | 36,233 |
| 12 Feb 2024 | 340.70 | 342.70 | 340.10 | 340.80 | 334.84 | 32,330 |
| 09 Feb 2024 | 340.30 | 341.50 | 338.40 | 339.80 | 333.86 | 270,308 |
| 08 Feb 2024 | 338.20 | 341.30 | 334.80 | 339.20 | 333.27 | 95,771 |
| 07 Feb 2024 | 342.35 | 344.50 | 334.80 | 334.65 | 328.80 | 169,443 |
| 06 Feb 2024 | 333.75 | 342.40 | 332.60 | 340.10 | 334.15 | 53,201 |
| 05 Feb 2024 | 323.30 | 336.80 | 323.90 | 333.35 | 327.52 | 332,814 |
| 02 Feb 2024 | 328.65 | 332.70 | 318.20 | 325.40 | 319.71 | 89,124 |
| 01 Feb 2024 | 317.35 | 322.40 | 316.60 | 320.60 | 314.99 | 40,775 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.