Trelleborg AB (publ) (0NL3.L)
LSE - LSE Delayed price. Currency in SEK
Add to watchlist
At close: 08:40AM BST
Time period:
04 July 2023 - 04 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 July 2024 | 425.10 | 430.20 | 422.60 | 429.50 | 429.50 | 18,515 |
| 02 July 2024 | 420.50 | 422.80 | 415.40 | 417.02 | 417.02 | 30,017 |
| 01 July 2024 | 417.50 | 422.00 | 411.20 | 418.21 | 418.21 | 141,829 |
| 28 June 2024 | 415.00 | 414.40 | 408.00 | 412.37 | 412.37 | 8,000 |
| 27 June 2024 | 404.30 | 414.00 | 405.20 | 412.72 | 412.72 | 35,732 |
| 26 June 2024 | 404.30 | 408.60 | 401.40 | 402.89 | 402.89 | 9,589 |
| 25 June 2024 | 419.30 | 416.60 | 402.00 | 408.56 | 408.56 | 35,180 |
| 24 June 2024 | 410.90 | 421.00 | 411.80 | 420.22 | 420.22 | 1,048,095 |
| 21 June 2024 | - | - | - | - | - | - |
| 20 June 2024 | 411.70 | 414.60 | 409.60 | 411.65 | 411.65 | 64,491 |
| 19 June 2024 | 413.70 | 412.60 | 408.60 | 411.40 | 411.40 | 12,369 |
| 18 June 2024 | 410.60 | 413.40 | 408.40 | 410.47 | 410.47 | 30,768 |
| 17 June 2024 | 404.90 | 408.20 | 403.80 | 407.20 | 407.20 | 163,432 |
| 14 June 2024 | 413.60 | 411.80 | 400.40 | 404.11 | 404.11 | 23,145 |
| 13 June 2024 | 427.60 | 428.20 | 412.00 | 414.43 | 414.43 | 26,259 |
| 12 June 2024 | 419.40 | 428.20 | 418.60 | 421.48 | 421.48 | 271,552 |
| 11 June 2024 | 420.60 | 424.40 | 415.60 | 418.92 | 418.92 | 45,722 |
| 10 June 2024 | 415.40 | 420.60 | 415.80 | 418.36 | 418.36 | 18,564 |
| 07 June 2024 | 417.80 | 420.20 | 415.00 | 415.67 | 415.67 | 29,179 |
| 06 June 2024 | - | - | - | - | - | - |
| 05 June 2024 | 411.10 | 414.60 | 410.60 | 412.54 | 412.54 | 1,039,537 |
| 04 June 2024 | 411.40 | 410.80 | 406.40 | 410.26 | 410.26 | 30,068 |
| 03 June 2024 | 415.10 | 415.60 | 411.20 | 413.47 | 413.47 | 85,121 |
| 31 May 2024 | 411.30 | 412.20 | 406.60 | 410.10 | 410.10 | 442,098 |
| 30 May 2024 | 410.90 | 415.20 | 406.80 | 412.23 | 412.23 | 25,198 |
| 29 May 2024 | 415.70 | 418.40 | 410.20 | 411.95 | 411.95 | 14,787 |
| 28 May 2024 | 420.00 | 421.20 | 414.80 | 417.60 | 417.60 | 23,719 |
| 24 May 2024 | 418.90 | 425.00 | 418.40 | 420.80 | 420.80 | 18,571 |
| 23 May 2024 | 419.60 | 428.20 | 420.20 | 424.39 | 424.39 | 43,707 |
| 22 May 2024 | 422.70 | 425.40 | 418.80 | 419.20 | 419.20 | 33,570 |
| 21 May 2024 | 418.30 | 423.40 | 419.60 | 421.81 | 421.81 | 28,585 |
| 20 May 2024 | 415.90 | 421.80 | 417.80 | 420.80 | 420.80 | 12,766 |
| 17 May 2024 | 412.40 | 415.60 | 410.40 | 412.99 | 412.99 | 36,685 |
| 16 May 2024 | 411.30 | 414.20 | 409.60 | 411.70 | 411.70 | 35,005 |
| 15 May 2024 | 414.30 | 414.20 | 409.40 | 410.60 | 410.60 | 10,729 |
| 14 May 2024 | 410.90 | 413.60 | 408.20 | 410.77 | 410.77 | 10,338 |
| 13 May 2024 | 410.50 | 410.60 | 407.60 | 409.53 | 409.53 | 34,199 |
| 10 May 2024 | 407.20 | 412.20 | 406.40 | 410.43 | 410.43 | 10,505 |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | 402.70 | 407.80 | 402.60 | 405.20 | 405.20 | 66,571 |
| 07 May 2024 | 403.40 | 403.00 | 399.60 | 402.80 | 402.80 | 1,962,017 |
| 03 May 2024 | 391.50 | 396.60 | 390.40 | 396.10 | 396.10 | 2,136,398 |
| 02 May 2024 | 391.90 | 395.00 | 390.80 | 391.00 | 391.00 | 30,654 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 394.80 | 399.40 | 391.80 | 393.20 | 393.20 | 84,213 |
| 29 Apr 2024 | 390.30 | 398.40 | 392.20 | 395.73 | 395.73 | 42,160 |
| 26 Apr 2024 | 381.70 | 391.40 | 382.53 | 389.01 | 389.01 | 141,901 |
| 25 Apr 2024 | 382.50 | 390.40 | 377.20 | 379.61 | 379.61 | 186,522 |
| 25 Apr 2024 | 6.75 Dividend | |||||
| 24 Apr 2024 | 382.20 | 388.23 | 360.60 | 370.97 | 364.22 | 242,770 |
| 23 Apr 2024 | 368.50 | 378.81 | 367.00 | 373.44 | 366.64 | 127,014 |
| 22 Apr 2024 | 377.80 | 377.60 | 366.80 | 369.37 | 362.65 | 2,111,677 |
| 19 Apr 2024 | 377.50 | 378.40 | 374.60 | 376.73 | 369.87 | 81,966 |
| 18 Apr 2024 | 382.90 | 386.00 | 378.40 | 381.02 | 374.09 | 93,991 |
| 17 Apr 2024 | 375.40 | 386.00 | 374.60 | 383.96 | 376.98 | 31,380 |
| 16 Apr 2024 | 376.40 | 377.20 | 372.20 | 374.16 | 367.35 | 106,294 |
| 15 Apr 2024 | 378.60 | 384.80 | 379.00 | 381.58 | 374.64 | 34,661 |
| 12 Apr 2024 | 381.20 | 382.40 | 377.80 | 377.98 | 371.11 | 102,112 |
| 11 Apr 2024 | 380.60 | 381.40 | 375.20 | 377.48 | 370.61 | 90,058 |
| 10 Apr 2024 | 379.40 | 383.00 | 376.20 | 379.84 | 372.93 | 1,740,295 |
| 09 Apr 2024 | 386.40 | 386.80 | 377.60 | 377.76 | 370.89 | 91,831 |
| 08 Apr 2024 | 384.20 | 389.40 | 384.00 | 385.55 | 378.54 | 396,530 |
| 05 Apr 2024 | 373.90 | 384.00 | 374.00 | 383.35 | 376.38 | 115,162 |
| 04 Apr 2024 | 377.80 | 379.60 | 376.19 | 378.58 | 371.69 | 109,284 |
| 03 Apr 2024 | 380.60 | 380.00 | 376.00 | 377.84 | 370.97 | 98,204 |
| 02 Apr 2024 | 383.10 | 384.60 | 378.00 | 382.60 | 375.64 | 254,079 |
| 28 Mar 2024 | 384.75 | 388.90 | 382.90 | 383.07 | 376.10 | 25,074 |
| 27 Mar 2024 | 395.05 | 398.30 | 383.10 | 384.49 | 377.50 | 83,886 |
| 26 Mar 2024 | 393.70 | 395.96 | 391.70 | 395.96 | 388.75 | 301,535 |
| 25 Mar 2024 | 399.75 | 402.30 | 389.80 | 395.83 | 388.63 | 321,302 |
| 22 Mar 2024 | 402.35 | 404.60 | 399.70 | 401.79 | 394.48 | 510,635 |
| 21 Mar 2024 | 401.45 | 405.20 | 396.40 | 398.87 | 391.61 | 60,342 |
| 20 Mar 2024 | 398.65 | 403.80 | 396.20 | 397.25 | 390.02 | 37,532 |
| 19 Mar 2024 | 395.65 | 399.80 | 395.00 | 399.16 | 391.90 | 146,757 |
| 18 Mar 2024 | 398.25 | 399.60 | 395.00 | 397.14 | 389.91 | 680,232 |
| 15 Mar 2024 | 395.25 | 398.37 | 393.00 | 395.55 | 388.35 | 42,663 |
| 14 Mar 2024 | 390.50 | 396.60 | 388.00 | 395.54 | 388.34 | 93,431 |
| 13 Mar 2024 | 390.90 | 391.40 | 386.50 | 389.96 | 382.87 | 411,237 |
| 12 Mar 2024 | 383.75 | 390.90 | 382.50 | 387.18 | 380.14 | 85,136 |
| 11 Mar 2024 | 379.30 | 383.50 | 373.50 | 382.34 | 375.38 | 61,242 |
| 08 Mar 2024 | 380.80 | 385.90 | 380.40 | 382.51 | 375.55 | 56,926 |
| 07 Mar 2024 | 380.35 | 383.50 | 376.90 | 379.29 | 372.39 | 61,506 |
| 06 Mar 2024 | 378.70 | 383.20 | 376.00 | 379.27 | 372.37 | 250,550 |
| 05 Mar 2024 | 379.15 | 381.50 | 375.60 | 378.27 | 371.39 | 171,222 |
| 04 Mar 2024 | 382.70 | 382.80 | 379.40 | 380.82 | 373.89 | 89,977 |
| 01 Mar 2024 | 377.75 | 383.50 | 377.50 | 381.24 | 374.30 | 390,228 |
| 29 Feb 2024 | 379.65 | 380.70 | 373.20 | 376.08 | 369.23 | 87,737 |
| 28 Feb 2024 | 376.45 | 380.20 | 375.90 | 378.74 | 371.85 | 318,187 |
| 27 Feb 2024 | 376.00 | 377.90 | 373.30 | 376.99 | 370.13 | 341,368 |
| 26 Feb 2024 | 373.55 | 376.40 | 373.50 | 374.36 | 367.55 | 828,902 |
| 23 Feb 2024 | 371.75 | 374.30 | 370.64 | 373.66 | 366.86 | 193,495 |
| 22 Feb 2024 | 373.00 | 375.30 | 370.10 | 370.86 | 364.11 | 113,945 |
| 21 Feb 2024 | 367.65 | 370.02 | 366.00 | 369.44 | 362.72 | 19,244 |
| 20 Feb 2024 | 366.50 | 368.30 | 364.20 | 366.71 | 360.04 | 325,095 |
| 19 Feb 2024 | 364.15 | 367.80 | 363.20 | 367.11 | 360.43 | 120,839 |
| 16 Feb 2024 | 367.95 | 368.50 | 364.90 | 367.96 | 361.27 | 437,702 |
| 15 Feb 2024 | 360.15 | 366.30 | 359.60 | 364.24 | 357.61 | 94,725 |
| 14 Feb 2024 | 350.10 | 359.80 | 350.70 | 357.59 | 351.08 | 57,357 |
| 13 Feb 2024 | 342.35 | 346.50 | 341.90 | 345.70 | 339.41 | 36,233 |
| 12 Feb 2024 | 340.70 | 342.70 | 340.10 | 342.37 | 336.14 | 32,330 |
| *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.