Trelleborg AB(TBABF)
$46.83-0.34 (-0.73%)
TBABF
Trelleborg AB historical prices
$46.83
At close:-0.34 (-0.73%)
Trelleborg AB (TBABF) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 46.45 | 47.97 | 46.45 | 46.83 | 46.83 | -0.73% | 901 | 0.13 |
| Nov 10, 2026 | 47.17 | 47.18 | 47.17 | 47.18 | 47.18 | +1.60% | 1,115 | 0.16 |
| Nov 09, 2026 | 47.49 | 47.49 | 46.36 | 46.64 | 46.64 | +0.45% | 1,988 | 0.28 |
| Nov 06, 2026 | 46.31 | 46.44 | 45.30 | 46.44 | 46.44 | -2.74% | 989 | 0.14 |
| Nov 05, 2026 | 47.87 | 47.87 | 47.74 | 47.74 | 47.74 | +1.92% | 877 | 0.13 |
| Nov 04, 2026 | 46.84 | 46.84 | 46.84 | 46.84 | 46.84 | -1.52% | 363 | 0.05 |
| Nov 03, 2026 | 47.57 | 47.57 | 47.57 | 47.57 | 47.57 | +0.48% | 739 | 0.11 |
| Nov 02, 2026 | 47.60 | 47.79 | 47.34 | 47.34 | 47.34 | +0.28% | 1,461 | 0.21 |
| Oct 30, 2026 | 47.21 | 47.21 | 47.21 | 47.21 | 47.21 | +0.27% | 1,290 | 0.19 |
| Oct 29, 2026 | 47.08 | 47.08 | 47.08 | 47.08 | 47.08 | -0.54% | 1,206 | 0.18 |
| Oct 28, 2026 | 47.34 | 47.34 | 47.34 | 47.34 | 47.34 | +0.87% | 859 | 0.13 |
| Oct 27, 2026 | 44.62 | 46.93 | 44.62 | 46.93 | 46.93 | +0.97% | 1,127 | 0.16 |
| Oct 26, 2026 | 46.48 | 46.48 | 44.17 | 46.48 | 46.48 | -0.18% | 957 | 0.14 |
| Oct 23, 2026 | 43.70 | 46.57 | 42.95 | 46.57 | 46.57 | +5.09% | 1,339 | 0.20 |
| Oct 22, 2026 | 46.80 | 46.80 | 44.31 | 44.31 | 44.31 | -7.80% | 1,186 | 0.17 |
| Oct 21, 2026 | 48.04 | 48.06 | 48.04 | 48.06 | 48.06 | +0.31% | 747 | 0.11 |
| Oct 20, 2026 | 47.79 | 47.91 | 47.79 | 47.91 | 47.91 | +2.22% | 1,064 | 0.16 |
| Oct 19, 2026 | 46.87 | 49.18 | 44.55 | 46.87 | 46.87 | -3.59% | 0 | 0.00 |
| Oct 16, 2026 | 48.61 | 48.61 | 48.61 | 48.61 | 48.61 | +1.69% | 648 | 0.10 |
| Oct 15, 2026 | 44.83 | 47.80 | 44.83 | 47.80 | 47.80 | +1.46% | 2,154 | 0.32 |
| Oct 14, 2026 | 45.41 | 47.12 | 45.41 | 47.12 | 47.12 | +6.25% | 1,396 | 0.21 |
| Oct 13, 2026 | 45.74 | 45.74 | 44.35 | 44.35 | 44.35 | -4.79% | 3,215 | 0.48 |
| Oct 12, 2026 | 46.58 | 46.58 | 46.58 | 46.58 | 46.58 | -0.80% | 1,053 | 0.16 |
| Oct 09, 2026 | 46.68 | 46.95 | 43.87 | 46.95 | 46.95 | +2.07% | 444 | 0.07 |
| Oct 08, 2026 | 46.00 | 46.00 | 44.58 | 46.00 | 46.00 | +6.06% | 3,634 | 0.55 |
| Oct 07, 2026 | 43.25 | 45.98 | 43.21 | 43.37 | 43.37 | -1.60% | 2,904 | 0.45 |
| Oct 06, 2026 | 44.11 | 44.11 | 44.08 | 44.08 | 44.08 | -4.22% | 865 | 0.13 |
| Oct 05, 2026 | 46.00 | 46.02 | 43.20 | 46.02 | 46.02 | +0.17% | 1,367 | 0.21 |
| Oct 02, 2026 | 45.90 | 45.94 | 43.13 | 45.94 | 45.94 | +1.79% | 1,278 | 0.20 |
| Oct 01, 2026 | 42.37 | 45.13 | 42.37 | 45.13 | 45.13 | -3.56% | 802 | 0.12 |
| Sep 30, 2026 | 44.02 | 46.80 | 44.02 | 46.80 | 46.80 | +1.24% | 623 | 0.10 |
| Sep 29, 2026 | 46.22 | 46.22 | 46.22 | 46.22 | 46.22 | -4.12% | 334 | 0.05 |
| Sep 28, 2026 | 45.36 | 48.21 | 45.36 | 48.21 | 48.21 | +5.74% | 776 | 0.12 |
| Sep 25, 2026 | 48.30 | 48.30 | 45.59 | 45.59 | 45.59 | -4.21% | 524 | 0.08 |
| Sep 24, 2026 | 47.59 | 47.59 | 47.59 | 47.59 | 47.59 | +0.06% | 537 | 0.08 |
| Sep 23, 2026 | 45.00 | 47.57 | 45.00 | 47.57 | 47.57 | -1.90% | 1,592 | 0.25 |
| Sep 22, 2026 | 48.45 | 48.49 | 45.54 | 48.49 | 48.49 | +2.66% | 1,484 | 0.23 |
| Sep 21, 2026 | 47.19 | 47.41 | 44.58 | 47.23 | 47.23 | +1.16% | 845 | 0.13 |
| Sep 18, 2026 | 46.65 | 46.69 | 46.65 | 46.69 | 46.69 | -1.96% | 1,314 | 0.21 |
| Sep 17, 2026 | 45.09 | 47.67 | 45.09 | 47.62 | 47.62 | +1.10% | 757 | 0.12 |
| Sep 16, 2026 | 44.70 | 47.59 | 44.70 | 47.10 | 47.10 | -0.14% | 1,178 | 0.19 |
| Sep 15, 2026 | 47.17 | 47.17 | 47.17 | 47.17 | 47.17 | +0.03% | 11,670 | 1.91 |
| Sep 14, 2026 | 47.16 | 47.16 | 47.16 | 47.16 | 47.16 | -1.78% | 152,638 | 41.48 |
| Sep 11, 2026 | 48.01 | 48.01 | 48.01 | 48.01 | 48.01 | +3.74% | 55,850 | 19.99 |
| Sep 10, 2026 | 46.69 | 46.69 | 46.28 | 46.28 | 46.28 | -3.55% | 79,897 | 52.38 |
| Sep 09, 2026 | 48.01 | 48.01 | 47.98 | 47.98 | 47.98 | +1.52% | 49,165 | 66.01 |
| Sep 08, 2026 | 47.27 | 49.63 | 44.90 | 47.27 | 47.27 | -1.98% | 0 | 0.00 |
| Sep 07, 2026 | 48.22 | 48.22 | 48.22 | 48.22 | 48.22 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 48.22 | 48.22 | 48.22 | 48.22 | 48.22 | +0.97% | 45,295 | 1752.82 |
| Sep 03, 2026 | 47.74 | 47.76 | 47.74 | 47.76 | 47.76 | +5.12% | 1,074 | 122.13 |
