Trelleborg AB (publ) (TREL-B.ST) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 434.40 | 442.60 | 434.40 | 441.00 | +0.59% | 226,281 |
| 2026-08-06 | 436.80 | 441.60 | 435.60 | 438.40 | +0.55% | 170,540 |
| 2026-08-05 | 440.20 | 443.60 | 433.40 | 436.00 | -0.46% | 251,236 |
| 2026-08-04 | 434.20 | 440.00 | 433.60 | 438.00 | +0.88% | 288,023 |
| 2026-08-03 | 425.00 | 439.00 | 425.00 | 434.20 | +2.74% | 330,035 |
| 2026-07-31 | 423.40 | 429.20 | 422.60 | 422.60 | +0.05% | 266,864 |
| 2026-07-30 | 419.00 | 426.00 | 419.00 | 422.40 | +0.48% | 193,779 |
| 2026-07-29 | 423.60 | 425.00 | 419.20 | 420.40 | -0.80% | 184,372 |
| 2026-07-28 | 421.40 | 427.20 | 421.40 | 423.80 | +0.43% | 301,526 |
| 2026-07-27 | 420.00 | 426.00 | 420.00 | 422.00 | +0.72% | 259,733 |
| 2026-07-24 | 413.60 | 419.00 | 413.60 | 419.00 | +1.45% | 258,871 |
| 2026-07-23 | 418.80 | 419.80 | 413.00 | 413.00 | -1.38% | 221,488 |
| 2026-07-22 | 412.60 | 419.20 | 411.20 | 418.80 | +1.31% | 317,990 |
| 2026-07-21 | 408.00 | 413.40 | 404.80 | 413.40 | +1.17% | 215,571 |
| 2026-07-20 | 417.40 | 420.00 | 408.00 | 408.60 | -2.01% | 185,672 |
| 2026-07-17 | 418.80 | 418.80 | 408.40 | 417.00 | +0.43% | 280,789 |
| 2026-07-16 | 412.00 | 425.40 | 397.00 | 415.20 | +0.78% | 539,214 |
| 2026-07-15 | 411.40 | 415.00 | 408.40 | 412.00 | +0.29% | 274,144 |
| 2026-07-14 | 407.20 | 414.60 | 406.60 | 410.80 | +0.39% | 164,006 |
| 2026-07-13 | 409.00 | 410.60 | 405.60 | 409.20 | -0.44% | 236,425 |
| 2026-07-10 | 411.00 | 413.00 | 409.20 | 411.00 | +0.24% | 144,250 |
| 2026-07-09 | 406.00 | 410.00 | 403.00 | 410.00 | +1.99% | 180,073 |
| 2026-07-08 | 409.80 | 410.20 | 400.20 | 402.00 | -2.24% | 215,347 |
| 2026-07-07 | 415.40 | 418.60 | 409.40 | 411.20 | -1.01% | 259,700 |
| 2026-07-06 | 420.00 | 421.00 | 412.80 | 415.40 | -1.00% | 142,354 |
| 2026-07-03 | 415.00 | 420.80 | 411.60 | 419.60 | +2.04% | 284,776 |
| 2026-07-02 | 410.00 | 414.20 | 409.00 | 411.20 | +0.00% | 248,309 |
| 2026-07-01 | 407.20 | 412.60 | 407.20 | 411.20 | +1.88% | 458,158 |
| 2026-06-30 | 413.40 | 415.00 | 399.40 | 403.60 | -1.66% | 565,729 |
| 2026-06-29 | 413.80 | 417.80 | 408.10 | 410.40 | -0.77% | 191,229 |
| 2026-06-26 | 421.60 | 422.40 | 409.80 | 413.60 | -1.90% | 219,572 |
| 2026-06-25 | 418.00 | 424.00 | 417.80 | 421.60 | +0.96% | 230,217 |
| 2026-06-24 | 417.20 | 421.40 | 413.60 | 417.60 | -0.14% | 300,124 |
| 2026-06-23 | 419.40 | 419.40 | 415.00 | 418.20 | -1.41% | 258,110 |
| 2026-06-22 | 419.80 | 424.20 | 413.20 | 424.20 | +0.95% | 187,507 |
| 2026-06-18 | 413.00 | 420.20 | 413.00 | 420.20 | +1.35% | 393,556 |
| 2026-06-17 | 415.60 | 417.20 | 411.80 | 414.60 | -0.24% | 222,396 |
| 2026-06-16 | 418.00 | 422.20 | 413.60 | 415.60 | -0.05% | 263,365 |
| 2026-06-15 | 415.60 | 423.00 | 415.60 | 415.80 | +2.11% | 334,733 |
| 2026-06-12 | 409.40 | 411.00 | 404.40 | 407.20 | +0.69% | 246,875 |
| 2026-06-11 | 405.00 | 407.80 | 402.40 | 404.40 | -0.44% | 126,440 |
| 2026-06-10 | 411.00 | 413.20 | 405.00 | 406.20 | -1.22% | 106,822 |
| 2026-06-09 | 416.00 | 418.80 | 411.20 | 411.20 | -0.92% | 594,601 |
| 2026-06-08 | 407.80 | 416.20 | 407.00 | 415.00 | -0.24% | 242,822 |
| 2026-06-05 | 413.00 | 420.00 | 411.00 | 416.00 | +0.78% | 316,934 |
| 2026-06-04 | 409.60 | 418.80 | 409.60 | 412.80 | +2.33% | 510,668 |
| 2026-06-03 | 399.40 | 404.00 | 398.00 | 403.40 | +0.60% | 265,837 |
| 2026-06-02 | 390.00 | 401.00 | 390.00 | 401.00 | +3.46% | 305,041 |
| 2026-06-01 | 403.00 | 403.00 | 385.80 | 387.60 | -3.92% | 360,171 |
| 2026-05-29 | 395.80 | 404.00 | 393.00 | 403.40 | +2.23% | 1,136,911 |
| 2026-05-28 | 400.20 | 402.00 | 391.60 | 394.60 | -1.99% | 239,038 |
| 2026-05-27 | 397.00 | 406.20 | 397.00 | 402.60 | +1.05% | 351,978 |
| 2026-05-26 | 401.40 | 404.00 | 397.60 | 398.40 | -1.04% | 209,541 |
| 2026-05-25 | 400.20 | 407.00 | 400.00 | 402.60 | +0.75% | 182,474 |
| 2026-05-22 | 399.00 | 401.20 | 396.20 | 399.60 | +1.06% | 172,738 |
| 2026-05-21 | 396.00 | 398.60 | 392.40 | 395.40 | -0.25% | 192,269 |
| 2026-05-20 | 390.00 | 401.80 | 386.00 | 396.40 | +1.28% | 416,583 |
| 2026-05-19 | 388.00 | 395.00 | 387.60 | 391.40 | +0.67% | 303,558 |
| 2026-05-18 | 379.40 | 388.80 | 378.20 | 388.80 | +1.89% | 378,772 |
| 2026-05-15 | 396.00 | 398.00 | 381.40 | 381.60 | -2.65% | 349,846 |
| 2026-05-13 | 383.80 | 393.20 | 383.80 | 392.00 | +2.94% | 316,474 |
| 2026-05-12 | 386.60 | 387.00 | 380.40 | 380.80 | -1.86% | 324,676 |
| 2026-05-11 | 390.00 | 390.00 | 386.00 | 388.00 | -0.67% | 262,261 |
| 2026-05-08 | 391.60 | 392.40 | 388.00 | 390.60 | -0.61% | 201,238 |
| 2026-05-07 | 401.00 | 402.20 | 393.00 | 393.00 | -1.16% | 391,539 |
| 2026-05-06 | 385.60 | 399.40 | 385.40 | 397.60 | +3.87% | 298,198 |
| 2026-05-05 | 374.40 | 382.80 | 374.40 | 382.80 | +2.41% | 241,844 |
| 2026-05-04 | 378.40 | 378.60 | 372.40 | 373.80 | -0.27% | 226,300 |
| 2026-04-30 | 373.60 | 378.00 | 371.60 | 374.80 | -0.21% | 203,631 |
| 2026-04-29 | 379.20 | 380.00 | 373.20 | 375.60 | -1.42% | 211,227 |
| 2026-04-28 | 384.40 | 384.80 | 377.40 | 381.00 | -0.99% | 179,186 |
| 2026-04-27 | 392.00 | 392.00 | 383.60 | 384.80 | -1.99% | 250,365 |
| 2026-04-24 | 384.40 | 394.60 | 383.20 | 392.60 | +0.10% | 371,659 |
| 2026-04-23 | 378.20 | 399.00 | 374.40 | 392.20 | +3.21% | 470,928 |
| 2026-04-22 | 385.00 | 388.40 | 380.00 | 380.00 | -1.04% | 293,433 |
| 2026-04-21 | 391.00 | 394.20 | 383.80 | 384.00 | -1.69% | 364,498 |
| 2026-04-20 | 393.40 | 394.00 | 390.40 | 390.60 | -1.81% | 238,424 |
| 2026-04-17 | 385.20 | 397.80 | 384.80 | 397.80 | +3.32% | 666,978 |
| 2026-04-16 | 382.40 | 386.20 | 381.00 | 385.00 | +1.16% | 224,752 |
| 2026-04-15 | 382.80 | 385.20 | 378.80 | 380.60 | -0.83% | 280,634 |
| 2026-04-14 | 381.20 | 383.80 | 380.40 | 383.80 | +1.64% | 306,836 |
| 2026-04-13 | 375.40 | 377.60 | 371.00 | 377.60 | +0.27% | 373,789 |
| 2026-04-10 | 371.00 | 380.40 | 369.80 | 376.60 | +2.00% | 373,101 |
| 2026-04-09 | 369.20 | 370.00 | 365.40 | 369.20 | -0.43% | 290,661 |
| 2026-04-08 | 369.00 | 372.60 | 365.00 | 370.80 | +5.46% | 330,357 |
| 2026-04-07 | 353.60 | 360.80 | 349.80 | 351.60 | +0.57% | 307,642 |
| 2026-04-02 | 348.20 | 353.80 | 345.80 | 349.60 | -2.21% | 286,022 |
| 2026-04-01 | 358.40 | 361.30 | 353.90 | 357.50 | +2.49% | 378,103 |
| 2026-03-31 | 345.00 | 356.00 | 344.20 | 348.80 | +1.75% | 623,005 |
| 2026-03-30 | 339.70 | 346.20 | 336.50 | 342.80 | +0.91% | 364,390 |
| 2026-03-27 | 341.40 | 342.20 | 338.00 | 339.70 | -0.82% | 206,195 |
| 2026-03-26 | 339.80 | 343.10 | 337.10 | 342.50 | +0.18% | 444,367 |
| 2026-03-25 | 338.10 | 344.10 | 338.10 | 341.90 | +2.64% | 765,842 |
| 2026-03-24 | 334.70 | 336.40 | 329.90 | 333.10 | -0.24% | 696,124 |
| 2026-03-23 | 323.10 | 338.90 | 319.40 | 333.90 | +0.82% | 639,066 |
| 2026-03-20 | 342.00 | 342.00 | 329.40 | 331.20 | -1.63% | 1,298,977 |
| 2026-03-19 | 350.00 | 350.00 | 335.30 | 336.70 | -5.31% | 712,254 |
| 2026-03-18 | 355.50 | 361.80 | 353.40 | 355.60 | +0.71% | 273,116 |
| 2026-03-17 | 353.70 | 356.70 | 352.20 | 353.10 | -0.14% | 186,139 |
| 2026-03-16 | 354.70 | 356.80 | 352.50 | 353.60 | -0.03% | 142,632 |
| 2026-03-13 | 361.00 | 361.80 | 353.70 | 353.70 | -2.94% | 273,192 |
| 2026-03-12 | 365.00 | 368.30 | 362.10 | 364.40 | -0.27% | 323,368 |
| 2026-03-11 | 362.70 | 369.10 | 360.80 | 365.40 | +0.22% | 268,834 |
| 2026-03-10 | 362.60 | 366.80 | 361.60 | 364.60 | +3.17% | 251,518 |
| 2026-03-09 | 354.40 | 357.00 | 352.30 | 353.40 | -3.20% | 242,536 |
| 2026-03-06 | 373.60 | 376.60 | 363.00 | 365.10 | -1.70% | 284,394 |
| 2026-03-05 | 382.00 | 382.20 | 370.50 | 371.40 | -2.13% | 274,577 |
| 2026-03-04 | 374.30 | 381.80 | 374.30 | 379.50 | +1.20% | 382,344 |
| 2026-03-03 | 383.00 | 383.00 | 373.00 | 375.00 | -3.33% | 646,133 |
| 2026-03-02 | 388.00 | 392.50 | 384.90 | 387.90 | -2.00% | 389,663 |
| 2026-02-27 | 399.90 | 403.50 | 394.40 | 395.80 | -0.88% | 494,021 |
| 2026-02-26 | 399.60 | 404.00 | 397.90 | 399.30 | -0.08% | 231,467 |
| 2026-02-25 | 405.00 | 406.20 | 398.80 | 399.60 | -1.19% | 177,479 |
| 2026-02-24 | 396.00 | 405.50 | 396.00 | 404.40 | +1.89% | 332,132 |
| 2026-02-23 | 399.50 | 400.40 | 395.70 | 396.90 | -0.87% | 167,958 |
| 2026-02-20 | 399.90 | 401.30 | 395.50 | 400.40 | +1.14% | 284,284 |
| 2026-02-19 | 390.40 | 398.40 | 389.50 | 395.90 | +1.43% | 242,850 |
| 2026-02-18 | 394.20 | 395.70 | 387.20 | 390.30 | -0.99% | 357,821 |
| 2026-02-17 | 392.40 | 395.40 | 390.00 | 394.20 | +0.77% | 203,178 |
| 2026-02-16 | 395.50 | 396.30 | 391.20 | 391.20 | -0.76% | 238,820 |
| 2026-02-13 | 393.20 | 396.00 | 390.10 | 394.20 | +0.10% | 353,798 |
| 2026-02-12 | 400.00 | 401.00 | 392.80 | 393.80 | -0.73% | 384,580 |
| 2026-02-11 | 390.60 | 397.90 | 388.50 | 396.70 | +1.61% | 363,212 |
| 2026-02-10 | 387.10 | 390.90 | 385.80 | 390.40 | +1.14% | 234,656 |
| 2026-02-09 | 387.00 | 388.90 | 382.10 | 386.00 | -0.13% | 218,001 |
| 2026-02-06 | 380.90 | 388.60 | 380.90 | 386.50 | +0.78% | 459,071 |
| 2026-02-05 | 388.00 | 390.70 | 382.30 | 383.50 | -1.62% | 423,359 |
| 2026-02-04 | 379.00 | 392.10 | 378.00 | 389.80 | +2.66% | 575,827 |
| 2026-02-03 | 370.20 | 379.70 | 369.00 | 379.70 | +3.15% | 484,744 |
| 2026-02-02 | 358.40 | 368.10 | 355.00 | 368.10 | +2.25% | 575,131 |
| 2026-01-30 | 365.00 | 366.90 | 359.30 | 360.00 | -0.72% | 378,065 |
| 2026-01-29 | 377.50 | 381.70 | 359.70 | 362.60 | -5.57% | 1,015,931 |
| 2026-01-28 | 381.40 | 386.50 | 378.00 | 384.00 | +0.37% | 448,341 |
| 2026-01-27 | 380.00 | 383.50 | 378.60 | 382.60 | +1.06% | 402,954 |
| 2026-01-26 | 376.50 | 380.10 | 376.00 | 378.60 | -0.08% | 423,248 |
| 2026-01-23 | 382.80 | 383.20 | 376.80 | 378.90 | -0.16% | 240,216 |
| 2026-01-22 | 380.80 | 384.00 | 379.50 | 379.50 | +0.93% | 296,745 |
| 2026-01-21 | 378.00 | 380.70 | 372.70 | 376.00 | -0.69% | 277,193 |
| 2026-01-20 | 373.70 | 379.20 | 371.10 | 378.60 | +0.45% | 491,107 |
| 2026-01-19 | 377.90 | 381.40 | 375.00 | 376.90 | -2.79% | 226,207 |
| 2026-01-16 | 386.60 | 388.00 | 384.70 | 387.70 | +0.23% | 228,766 |
| 2026-01-15 | 380.00 | 386.80 | 380.00 | 386.80 | +2.25% | 560,584 |
| 2026-01-14 | 375.60 | 378.50 | 373.70 | 378.30 | +1.18% | 316,995 |
| 2026-01-13 | 374.60 | 377.50 | 366.60 | 373.90 | -2.63% | 580,328 |
| 2026-01-12 | 389.50 | 390.00 | 384.00 | 384.00 | -1.41% | 310,326 |
| 2026-01-09 | 384.60 | 389.50 | 383.80 | 389.50 | +1.33% | 361,915 |
| 2026-01-08 | 389.90 | 389.90 | 382.60 | 384.40 | -1.49% | 265,164 |
| 2026-01-07 | 394.00 | 397.70 | 389.30 | 390.20 | +0.28% | 364,717 |
| 2026-01-05 | 389.40 | 390.70 | 385.20 | 389.10 | -0.05% | 194,462 |
| 2026-01-02 | 394.00 | 394.30 | 386.20 | 389.30 | -0.87% | 176,678 |
| 2025-12-30 | 390.00 | 392.70 | 389.70 | 392.70 | +0.69% | 169,439 |
| 2025-12-29 | 388.80 | 392.00 | 387.50 | 390.00 | +0.54% | 156,163 |
| 2025-12-23 | 383.60 | 388.30 | 382.10 | 387.90 | +0.60% | 200,737 |
| 2025-12-22 | 384.70 | 386.20 | 383.20 | 385.60 | +0.44% | 174,712 |
| 2025-12-19 | 383.00 | 385.00 | 381.80 | 383.90 | +0.05% | 1,190,786 |
| 2025-12-18 | 379.00 | 385.30 | 378.20 | 383.70 | +1.19% | 275,325 |
| 2025-12-17 | 386.50 | 387.30 | 377.00 | 379.20 | -1.91% | 396,303 |
| 2025-12-16 | 390.40 | 391.90 | 384.30 | 386.60 | -1.48% | 423,327 |
| 2025-12-15 | 391.80 | 394.40 | 390.20 | 392.40 | -0.30% | 155,967 |
| 2025-12-12 | 390.00 | 397.20 | 390.00 | 393.60 | -0.28% | 239,402 |
| 2025-12-11 | 391.10 | 396.40 | 390.70 | 394.70 | +1.28% | 211,884 |
| 2025-12-10 | 392.60 | 392.60 | 388.10 | 389.70 | -0.69% | 184,892 |
| 2025-12-09 | 395.50 | 397.30 | 391.90 | 392.40 | -1.08% | 252,094 |
| 2025-12-08 | 399.00 | 400.60 | 394.50 | 396.70 | -0.63% | 370,066 |
| 2025-12-05 | 401.60 | 403.30 | 398.20 | 399.20 | -0.55% | 236,810 |
| 2025-12-04 | 395.90 | 402.70 | 395.30 | 401.40 | +2.32% | 513,235 |
| 2025-12-03 | 392.00 | 395.60 | 390.90 | 392.30 | +0.13% | 184,746 |
| 2025-12-02 | 395.40 | 395.40 | 390.50 | 391.80 | -1.04% | 204,987 |
| 2025-12-01 | 396.00 | 396.70 | 391.60 | 395.90 | -0.23% | 312,196 |
| 2025-11-28 | 394.00 | 397.50 | 393.30 | 396.80 | +2.43% | 832,795 |
| 2025-11-27 | 386.40 | 388.30 | 384.10 | 387.40 | +0.26% | 214,432 |
| 2025-11-26 | 390.00 | 390.60 | 386.20 | 386.40 | -0.51% | 289,146 |
| 2025-11-25 | 380.00 | 389.50 | 377.40 | 388.40 | +2.81% | 216,318 |
| 2025-11-24 | 378.70 | 382.80 | 376.60 | 377.80 | +0.85% | 771,349 |
| 2025-11-21 | 373.90 | 378.00 | 372.20 | 374.60 | -1.06% | 280,946 |
| 2025-11-20 | 380.70 | 384.00 | 378.60 | 378.60 | +0.05% | 172,696 |
| 2025-11-19 | 377.80 | 382.40 | 376.90 | 378.40 | +0.26% | 166,198 |
| 2025-11-18 | 380.70 | 382.70 | 376.20 | 377.40 | -2.02% | 271,253 |
| 2025-11-17 | 386.80 | 390.30 | 385.20 | 385.20 | -0.41% | 180,492 |
| 2025-11-14 | 387.80 | 388.70 | 383.70 | 386.80 | -0.39% | 200,650 |
| 2025-11-13 | 400.80 | 403.20 | 388.10 | 388.30 | -3.14% | 429,652 |
| 2025-11-12 | 398.80 | 402.00 | 397.20 | 400.90 | +0.63% | 246,735 |
| 2025-11-11 | 393.60 | 398.40 | 392.50 | 398.40 | +1.30% | 143,487 |
| 2025-11-10 | 393.20 | 395.20 | 392.50 | 393.30 | +1.21% | 127,224 |
| 2025-11-07 | 389.00 | 391.30 | 383.20 | 388.60 | +0.05% | 282,872 |
| 2025-11-06 | 385.00 | 392.10 | 384.10 | 388.40 | +0.83% | 231,041 |
| 2025-11-05 | 383.10 | 387.30 | 381.70 | 385.20 | -0.26% | 390,439 |
| 2025-11-04 | 388.60 | 389.80 | 386.10 | 386.20 | -1.86% | 301,261 |
| 2025-11-03 | 395.20 | 398.10 | 391.20 | 393.50 | -1.01% | 308,607 |
| 2025-10-31 | 401.40 | 401.50 | 397.50 | 397.50 | -0.97% | 196,353 |
| 2025-10-30 | 395.80 | 401.40 | 395.30 | 401.40 | +1.41% | 204,261 |
| 2025-10-29 | 398.50 | 399.60 | 395.10 | 395.80 | -0.68% | 189,567 |
| 2025-10-28 | 398.80 | 401.30 | 396.60 | 398.50 | -0.52% | 216,272 |
| 2025-10-27 | 399.10 | 404.80 | 398.20 | 400.60 | +1.03% | 330,871 |
| 2025-10-24 | 403.60 | 411.00 | 394.30 | 396.50 | +3.90% | 582,428 |
| 2025-10-23 | 374.10 | 382.50 | 372.80 | 381.60 | +2.00% | 477,475 |
| 2025-10-22 | 373.80 | 375.70 | 370.30 | 374.10 | -0.19% | 400,361 |
| 2025-10-21 | 367.80 | 375.00 | 366.40 | 374.80 | +1.90% | 171,475 |
| 2025-10-20 | 363.70 | 368.50 | 360.70 | 367.80 | +1.49% | 442,269 |
| 2025-10-17 | 355.50 | 363.50 | 355.40 | 362.40 | +0.47% | 278,181 |
| 2025-10-16 | 355.20 | 360.70 | 354.20 | 360.70 | +1.55% | 159,209 |
| 2025-10-15 | 352.70 | 356.10 | 352.60 | 355.20 | +1.75% | 229,629 |
| 2025-10-14 | 352.20 | 352.40 | 344.50 | 349.10 | -1.36% | 294,682 |
| 2025-10-13 | 353.00 | 355.50 | 351.30 | 353.90 | +0.48% | 140,011 |
| 2025-10-10 | 357.40 | 359.70 | 351.50 | 352.20 | -1.45% | 180,948 |
| 2025-10-09 | 362.10 | 365.50 | 357.40 | 357.40 | -1.05% | 166,697 |
| 2025-10-08 | 359.10 | 363.80 | 357.40 | 361.20 | +0.58% | 387,298 |
| 2025-10-07 | 361.80 | 361.80 | 356.80 | 359.10 | -0.75% | 214,317 |
| 2025-10-06 | 358.00 | 363.20 | 356.20 | 361.80 | +1.06% | 483,660 |
| 2025-10-03 | 350.50 | 358.60 | 350.20 | 358.00 | +2.43% | 345,687 |
| 2025-10-02 | 345.00 | 353.10 | 344.40 | 349.50 | +0.43% | 517,202 |
| 2025-10-01 | 349.80 | 352.50 | 347.30 | 348.00 | -0.71% | 532,801 |
| 2025-09-30 | 353.30 | 353.30 | 347.50 | 350.50 | -1.07% | 474,121 |
| 2025-09-29 | 350.00 | 355.70 | 350.00 | 354.30 | +0.80% | 370,471 |
| 2025-09-26 | 350.00 | 352.80 | 347.90 | 351.50 | +0.75% | 223,997 |
| 2025-09-25 | 350.60 | 354.50 | 347.40 | 348.90 | -2.76% | 496,318 |
| 2025-09-24 | 365.00 | 366.50 | 358.80 | 358.80 | -2.66% | 434,365 |
| 2025-09-23 | 367.90 | 374.10 | 364.30 | 368.60 | -0.03% | 312,001 |
| 2025-09-22 | 375.00 | 375.60 | 368.70 | 368.70 | -1.47% | 463,736 |
| 2025-09-19 | 378.50 | 379.30 | 374.10 | 374.20 | -1.08% | 601,369 |
| 2025-09-18 | 376.00 | 381.80 | 376.00 | 378.30 | +0.93% | 171,757 |
| 2025-09-17 | 377.50 | 380.10 | 374.80 | 374.80 | -0.61% | 361,098 |
| 2025-09-16 | 378.90 | 384.20 | 377.10 | 377.10 | -0.37% | 291,818 |
| 2025-09-15 | 375.80 | 383.30 | 375.80 | 378.50 | +1.01% | 232,137 |
| 2025-09-12 | 375.00 | 378.50 | 372.20 | 374.70 | +0.16% | 235,459 |
| 2025-09-11 | 372.20 | 375.30 | 369.80 | 374.10 | +0.51% | 156,537 |
| 2025-09-10 | 375.00 | 376.30 | 372.20 | 372.20 | -0.21% | 328,357 |
| 2025-09-09 | 375.00 | 376.80 | 371.80 | 373.00 | -0.82% | 139,133 |
| 2025-09-08 | 370.00 | 376.90 | 370.00 | 376.10 | +1.70% | 325,277 |
| 2025-09-05 | 367.60 | 372.80 | 366.20 | 369.80 | +1.32% | 168,361 |
| 2025-09-04 | 364.00 | 368.90 | 364.00 | 365.00 | -0.05% | 499,550 |
| 2025-09-03 | 359.80 | 367.10 | 359.00 | 365.20 | +1.61% | 355,891 |
| 2025-09-02 | 367.60 | 369.10 | 359.40 | 359.40 | -2.39% | 406,661 |
| 2025-09-01 | 365.60 | 370.30 | 365.50 | 368.20 | +0.60% | 308,782 |
| 2025-08-29 | 364.40 | 367.90 | 363.10 | 366.00 | +0.16% | 262,722 |
| 2025-08-28 | 365.00 | 368.10 | 363.70 | 365.40 | +0.19% | 222,933 |
| 2025-08-27 | 362.00 | 368.50 | 361.50 | 364.70 | +0.75% | 543,482 |
| 2025-08-26 | 358.00 | 363.60 | 357.90 | 362.00 | +0.84% | 753,670 |
| 2025-08-25 | 360.60 | 360.70 | 357.50 | 359.00 | -0.69% | 233,803 |
| 2025-08-22 | 350.70 | 361.50 | 349.80 | 361.50 | +3.08% | 261,182 |
| 2025-08-21 | 357.00 | 360.90 | 350.00 | 350.70 | -2.15% | 438,366 |
| 2025-08-20 | 361.10 | 362.70 | 358.40 | 358.40 | -1.59% | 178,006 |
| 2025-08-19 | 354.30 | 364.20 | 353.50 | 364.20 | +3.03% | 275,308 |
| 2025-08-18 | 351.80 | 353.50 | 347.80 | 353.50 | +0.48% | 256,732 |
| 2025-08-15 | 352.90 | 355.90 | 351.80 | 351.80 | +0.17% | 141,698 |
| 2025-08-14 | 351.80 | 354.00 | 351.20 | 351.20 | -0.17% | 210,966 |
| 2025-08-13 | 352.60 | 354.00 | 349.60 | 351.80 | -0.23% | 150,538 |
| 2025-08-12 | 348.10 | 352.60 | 348.10 | 352.60 | +1.50% | 136,514 |
| 2025-08-11 | 350.90 | 352.00 | 347.40 | 347.40 | -0.97% | 189,648 |
| 2025-08-08 | 352.70 | 353.70 | 348.50 | 350.80 | -0.17% | 247,206 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: May (+6.55%). Worst month: Mar (-10.44%). Based on 3 years of daily data (2024–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Trelleborg AB (publ)'s (TREL-B.ST) latest close?
441.00 on 2026-08-07, from the Closelook data lake's daily price record.
What is TREL-B.ST's 52-week high and low?
443.60 high and 319.40 low over the trailing 52 weeks, as of 2026-08-07.
What is Trelleborg AB (publ)'s strongest and weakest month historically?
Historically, TREL-B.ST's strongest calendar month has been May (average +6.55%) and its weakest Mar (average -10.44%), based on 3 years of daily data (2024–2026).
How many years of seasonality does this cover?
3 years (2024–2026), computed from 545 daily bars in the Closelook data lake.