Trelleborg AB (publ) (TREL-B.ST)
Stockholm - Stockholm Precio en tiempo real. Moneda en SEK.
Añadir a la lista de seguimiento
Al cierre: 05:29PM CEST
Periodo de tiempo:
04 jul 2023 - 04 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en SEKDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 jul 2024 | 429.60 | 433.00 | 427.60 | 432.40 | 432.40 | 228,974 |
| 03 jul 2024 | 425.00 | 430.20 | 422.40 | 428.00 | 428.00 | 391,952 |
| 02 jul 2024 | 421.00 | 422.80 | 415.40 | 422.60 | 422.60 | 429,037 |
| 01 jul 2024 | 416.80 | 422.00 | 410.60 | 422.00 | 422.00 | 400,178 |
| 28 jun 2024 | 414.20 | 415.00 | 407.60 | 412.40 | 412.40 | 466,931 |
| 27 jun 2024 | 404.80 | 414.00 | 403.60 | 411.80 | 411.80 | 573,275 |
| 26 jun 2024 | 404.00 | 409.20 | 400.60 | 404.80 | 404.80 | 500,435 |
| 25 jun 2024 | 419.40 | 419.40 | 401.40 | 402.60 | 402.60 | 1,062,854 |
| 24 jun 2024 | 411.80 | 421.20 | 411.60 | 421.00 | 421.00 | 430,092 |
| 20 jun 2024 | 411.00 | 414.60 | 409.60 | 414.60 | 414.60 | 990,892 |
| 19 jun 2024 | 413.80 | 414.60 | 408.20 | 410.60 | 410.60 | 269,622 |
| 18 jun 2024 | 410.60 | 413.60 | 408.60 | 413.20 | 413.20 | 485,081 |
| 17 jun 2024 | 404.40 | 408.20 | 403.40 | 408.00 | 408.00 | 375,460 |
| 14 jun 2024 | 413.40 | 413.60 | 400.60 | 403.60 | 403.60 | 843,206 |
| 13 jun 2024 | 428.20 | 428.40 | 411.40 | 412.20 | 412.20 | 581,967 |
| 12 jun 2024 | 420.40 | 428.20 | 418.40 | 428.20 | 428.20 | 511,390 |
| 11 jun 2024 | 420.40 | 425.00 | 415.20 | 418.00 | 418.00 | 457,932 |
| 10 jun 2024 | 415.60 | 420.80 | 415.60 | 419.20 | 419.20 | 485,142 |
| 07 jun 2024 | 417.40 | 420.20 | 414.80 | 417.80 | 417.80 | 692,207 |
| 05 jun 2024 | 410.60 | 414.60 | 410.40 | 414.60 | 414.60 | 603,033 |
| 04 jun 2024 | 411.40 | 411.80 | 406.00 | 410.20 | 410.20 | 538,818 |
| 03 jun 2024 | 415.20 | 415.80 | 410.60 | 412.80 | 412.80 | 753,807 |
| 31 may 2024 | 411.00 | 412.00 | 406.40 | 409.00 | 409.00 | 11,888,373 |
| 30 may 2024 | 410.20 | 415.80 | 409.60 | 410.40 | 410.40 | 517,643 |
| 29 may 2024 | 415.80 | 418.80 | 410.00 | 410.40 | 410.40 | 564,603 |
| 28 may 2024 | 420.40 | 421.40 | 414.60 | 417.60 | 417.60 | 311,120 |
| 27 may 2024 | 421.40 | 424.40 | 418.00 | 418.80 | 418.80 | 248,782 |
| 24 may 2024 | 419.00 | 425.40 | 418.40 | 419.80 | 419.80 | 367,305 |
| 23 may 2024 | 419.20 | 428.40 | 419.20 | 421.60 | 421.60 | 537,306 |
| 22 may 2024 | 423.00 | 427.00 | 419.00 | 419.20 | 419.20 | 1,053,952 |
| 21 may 2024 | 418.60 | 423.80 | 417.40 | 423.00 | 423.00 | 586,072 |
| 20 may 2024 | 416.00 | 422.60 | 416.00 | 419.40 | 419.40 | 372,869 |
| 17 may 2024 | 412.60 | 415.60 | 410.20 | 414.80 | 414.80 | 269,722 |
| 16 may 2024 | 411.00 | 414.20 | 408.80 | 414.00 | 414.00 | 496,792 |
| 15 may 2024 | 414.00 | 416.00 | 409.00 | 410.60 | 410.60 | 505,874 |
| 14 may 2024 | 411.40 | 413.40 | 408.20 | 411.60 | 411.60 | 336,597 |
| 13 may 2024 | 410.00 | 411.40 | 407.60 | 411.40 | 411.40 | 375,623 |
| 10 may 2024 | 407.00 | 412.20 | 406.40 | 410.00 | 410.00 | 371,430 |
| 08 may 2024 | 403.20 | 407.80 | 402.40 | 405.20 | 405.20 | 279,606 |
| 07 may 2024 | 403.00 | 403.60 | 399.40 | 403.40 | 403.40 | 472,252 |
| 06 may 2024 | 398.00 | 405.00 | 397.60 | 400.40 | 400.40 | 336,227 |
| 03 may 2024 | 391.80 | 397.60 | 389.80 | 396.00 | 396.00 | 317,791 |
| 02 may 2024 | 391.20 | 395.60 | 389.80 | 389.80 | 389.80 | 449,659 |
| 30 abr 2024 | 394.00 | 399.40 | 391.40 | 393.20 | 393.20 | 319,868 |
| 29 abr 2024 | 390.00 | 398.60 | 390.00 | 392.60 | 392.60 | 400,857 |
| 26 abr 2024 | 382.60 | 392.20 | 382.00 | 388.40 | 388.40 | 627,459 |
| 25 abr 2024 | 383.20 | 392.60 | 376.80 | 379.00 | 379.00 | 777,012 |
| 25 abr 2024 | 6.75 Dividendo | |||||
| 24 abr 2024 | 384.00 | 388.20 | 360.20 | 388.20 | 381.45 | 1,080,562 |
| 23 abr 2024 | 368.80 | 378.80 | 366.80 | 378.80 | 372.21 | 726,287 |
| 22 abr 2024 | 377.60 | 379.40 | 366.80 | 366.80 | 360.42 | 598,203 |
| 19 abr 2024 | 377.60 | 378.20 | 373.80 | 376.20 | 369.66 | 370,943 |
| 18 abr 2024 | 383.00 | 386.00 | 378.40 | 381.00 | 374.38 | 389,438 |
| 17 abr 2024 | 374.60 | 386.40 | 374.40 | 381.60 | 374.96 | 389,529 |
| 16 abr 2024 | 377.20 | 377.80 | 372.20 | 373.00 | 366.51 | 478,750 |
| 15 abr 2024 | 379.00 | 384.80 | 378.80 | 381.80 | 375.16 | 314,723 |
| 12 abr 2024 | 380.80 | 383.00 | 377.80 | 378.00 | 371.43 | 350,485 |
| 11 abr 2024 | 380.00 | 382.00 | 374.20 | 378.80 | 372.21 | 565,206 |
| 10 abr 2024 | 379.20 | 383.60 | 375.80 | 379.80 | 373.20 | 461,406 |
| 09 abr 2024 | 386.60 | 387.60 | 377.40 | 377.80 | 371.23 | 628,673 |
| 08 abr 2024 | 384.20 | 388.00 | 384.00 | 387.20 | 380.47 | 329,085 |
| 05 abr 2024 | 374.00 | 384.00 | 373.20 | 383.40 | 376.73 | 425,972 |
| 04 abr 2024 | 377.80 | 379.80 | 375.20 | 378.80 | 372.21 | 576,638 |
| 03 abr 2024 | 380.00 | 381.80 | 375.60 | 377.80 | 371.23 | 631,273 |
| 02 abr 2024 | 383.00 | 386.00 | 379.60 | 380.00 | 373.39 | 447,853 |
| 28 mar 2024 | 384.80 | 388.80 | 382.90 | 382.90 | 376.24 | 445,530 |
| 27 mar 2024 | 395.20 | 397.10 | 382.70 | 384.00 | 377.32 | 775,802 |
| 26 mar 2024 | 393.90 | 395.90 | 390.90 | 395.90 | 389.02 | 623,686 |
| 25 mar 2024 | 399.70 | 402.00 | 389.80 | 394.20 | 387.35 | 651,709 |
| 22 mar 2024 | 402.20 | 404.40 | 399.50 | 399.90 | 392.95 | 643,050 |
| 21 mar 2024 | 401.40 | 405.30 | 396.20 | 403.90 | 396.88 | 574,184 |
| 20 mar 2024 | 399.00 | 404.00 | 396.20 | 397.10 | 390.20 | 417,726 |
| 19 mar 2024 | 396.30 | 400.00 | 393.40 | 399.20 | 392.26 | 419,642 |
| 18 mar 2024 | 398.00 | 400.30 | 395.60 | 397.10 | 390.20 | 298,560 |
| 15 mar 2024 | 395.40 | 398.40 | 393.10 | 398.40 | 391.47 | 909,579 |
| 14 mar 2024 | 390.30 | 397.00 | 388.00 | 395.10 | 388.23 | 432,759 |
| 13 mar 2024 | 390.90 | 391.50 | 386.50 | 390.70 | 383.91 | 504,008 |
| 12 mar 2024 | 383.30 | 391.00 | 382.60 | 390.90 | 384.10 | 397,370 |
| 11 mar 2024 | 379.60 | 383.50 | 373.60 | 382.30 | 375.65 | 347,281 |
| 08 mar 2024 | 380.80 | 385.90 | 380.50 | 385.00 | 378.31 | 362,854 |
| 07 mar 2024 | 380.70 | 383.90 | 376.30 | 379.20 | 372.61 | 425,243 |
| 06 mar 2024 | 378.40 | 383.30 | 377.70 | 382.20 | 375.55 | 339,573 |
| 05 mar 2024 | 379.60 | 382.20 | 375.70 | 378.30 | 371.72 | 448,931 |
| 04 mar 2024 | 382.60 | 383.00 | 379.10 | 380.80 | 374.18 | 364,343 |
| 01 mar 2024 | 377.50 | 383.50 | 377.50 | 382.60 | 375.95 | 404,280 |
| 29 feb 2024 | 380.00 | 381.40 | 373.00 | 376.10 | 369.56 | 855,513 |
| 28 feb 2024 | 376.70 | 380.60 | 375.70 | 378.70 | 372.12 | 332,690 |
| 27 feb 2024 | 375.50 | 378.10 | 373.10 | 376.80 | 370.25 | 364,639 |
| 26 feb 2024 | 373.50 | 376.40 | 372.80 | 375.50 | 368.97 | 265,584 |
| 23 feb 2024 | 371.30 | 374.40 | 370.40 | 373.70 | 367.20 | 299,751 |
| 22 feb 2024 | 372.80 | 374.70 | 370.00 | 370.80 | 364.35 | 368,319 |
| 21 feb 2024 | 368.00 | 370.00 | 365.80 | 370.00 | 363.57 | 470,028 |
| 20 feb 2024 | 366.70 | 368.50 | 365.00 | 368.20 | 361.80 | 362,525 |
| 19 feb 2024 | 365.00 | 368.10 | 363.70 | 367.20 | 360.82 | 303,718 |
| 16 feb 2024 | 368.00 | 368.80 | 364.90 | 365.40 | 359.05 | 805,891 |
| 15 feb 2024 | 359.60 | 366.40 | 358.90 | 365.70 | 359.34 | 696,683 |
| 14 feb 2024 | 350.70 | 360.40 | 348.50 | 357.60 | 351.38 | 698,834 |
| 13 feb 2024 | 341.90 | 346.80 | 340.60 | 345.60 | 339.59 | 383,882 |
| 12 feb 2024 | 340.70 | 343.00 | 339.80 | 341.90 | 335.96 | 272,510 |
| 09 feb 2024 | 339.70 | 342.30 | 338.50 | 340.30 | 334.38 | 253,412 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.