Advertisement
Advertisement
Trelleborg AB (publ) (0NL3.IL)
IOB - IOB Delayed Price. Currency in SEK
Follow
At close: 05:52PM BST
Advertisement
Advertisement
Time Period:
Mar 29, 2022 - Mar 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 29, 2023 | 276.20 | 287.00 | 276.00 | 285.65 | 285.65 | 170,489 |
| Mar 28, 2023 | 268.85 | 276.10 | 268.50 | 276.05 | 276.05 | 173,580 |
| Mar 27, 2023 | 259.50 | 265.60 | 258.50 | 263.20 | 263.20 | 573,422 |
| Mar 24, 2023 | 258.15 | 258.30 | 255.00 | 256.35 | 256.35 | 109,377 |
| Mar 23, 2023 | 258.90 | 260.80 | 255.90 | 258.70 | 258.70 | 280,184 |
| Mar 22, 2023 | 260.40 | 260.70 | 256.70 | 257.45 | 257.45 | 461,730 |
| Mar 21, 2023 | 258.40 | 262.50 | 257.50 | 262.00 | 262.00 | 64,829 |
| Mar 20, 2023 | 244.80 | 257.40 | 242.40 | 255.10 | 255.10 | 182,836 |
| Mar 17, 2023 | 256.30 | 255.00 | 246.10 | 246.65 | 246.65 | 53,133 |
| Mar 16, 2023 | 254.10 | 254.40 | 246.40 | 252.90 | 252.90 | 157,093 |
| Mar 15, 2023 | 258.35 | 259.40 | 248.89 | 258.35 | 258.35 | 170,556 |
| Mar 14, 2023 | 255.35 | 262.50 | 254.00 | 262.45 | 262.45 | 105,130 |
| Mar 13, 2023 | 264.55 | 262.80 | 252.10 | 254.75 | 254.75 | 823,006 |
| Mar 10, 2023 | 262.70 | 265.00 | 260.50 | 262.25 | 262.25 | 106,470 |
| Mar 09, 2023 | 266.35 | 270.00 | 266.00 | 268.75 | 268.75 | 94,609 |
| Mar 08, 2023 | 269.15 | 272.20 | 266.70 | 269.20 | 269.20 | 169,304 |
| Mar 07, 2023 | 274.25 | 275.10 | 269.70 | 271.50 | 271.50 | 72,421 |
| Mar 06, 2023 | 275.25 | 275.60 | 273.60 | 275.20 | 275.20 | 24,716 |
| Mar 03, 2023 | 270.90 | 274.90 | 271.40 | 274.20 | 274.20 | 22,449 |
| Mar 02, 2023 | 272.15 | 273.30 | 269.30 | 271.45 | 271.45 | 98,092 |
| Mar 01, 2023 | 271.70 | 276.00 | 271.70 | 274.70 | 274.70 | 98,654 |
| Feb 28, 2023 | 269.15 | 272.80 | 268.80 | 272.00 | 272.00 | 124,022 |
| Feb 27, 2023 | 271.45 | 272.50 | 269.80 | 270.90 | 270.90 | 209,926 |
| Feb 24, 2023 | 269.60 | 274.60 | 268.70 | 268.85 | 268.85 | 145,068 |
| Feb 23, 2023 | 268.65 | 269.80 | 265.30 | 268.35 | 268.35 | 120,051 |
| Feb 22, 2023 | 263.75 | 269.10 | 260.20 | 268.80 | 268.80 | 146,668 |
| Feb 21, 2023 | 263.05 | 266.80 | 262.50 | 266.90 | 266.90 | 133,563 |
| Feb 20, 2023 | 265.90 | 266.90 | 264.10 | 266.75 | 266.75 | 69,242 |
| Feb 17, 2023 | 262.30 | 266.20 | 262.40 | 263.05 | 263.05 | 147,518 |
| Feb 16, 2023 | 265.30 | 266.00 | 262.30 | 262.15 | 262.15 | 65,315 |
| Feb 15, 2023 | 258.85 | 264.30 | 258.50 | 264.00 | 264.00 | 28,768 |
| Feb 14, 2023 | 260.50 | 263.00 | 258.90 | 261.35 | 261.35 | 70,967 |
| Feb 13, 2023 | 256.55 | 261.40 | 257.10 | 260.40 | 260.40 | 35,845 |
| Feb 10, 2023 | 258.35 | 259.80 | 255.00 | 255.95 | 255.95 | 483,707 |
| Feb 09, 2023 | 261.65 | 263.00 | 260.10 | 262.55 | 262.55 | 53,707 |
| Feb 08, 2023 | 260.85 | 260.70 | 255.90 | 259.85 | 259.85 | 46,158 |
| Feb 07, 2023 | 256.95 | 259.40 | 256.70 | 258.75 | 258.75 | 47,697 |
| Feb 06, 2023 | 258.30 | 259.10 | 255.40 | 256.35 | 256.35 | 52,193 |
| Feb 03, 2023 | 260.75 | 261.80 | 256.50 | 258.85 | 258.85 | 30,142 |
| Feb 02, 2023 | 262.50 | 263.35 | 258.70 | 261.65 | 261.65 | 135,769 |
| Feb 01, 2023 | 261.05 | 263.00 | 260.20 | 260.30 | 260.30 | 187,567 |
| Jan 31, 2023 | 266.20 | 261.38 | 255.30 | 258.75 | 258.75 | 96,407 |
| Jan 30, 2023 | 266.80 | 268.80 | 264.00 | 268.75 | 268.75 | 51,964 |
| Jan 27, 2023 | 257.30 | 268.00 | 255.50 | 265.50 | 265.50 | 325,559 |
| Jan 26, 2023 | 259.65 | 259.70 | 254.50 | 256.20 | 256.20 | 83,548 |
| Jan 25, 2023 | 260.90 | 262.90 | 257.40 | 258.35 | 258.35 | 41,715 |
| Jan 24, 2023 | 263.00 | 263.60 | 260.70 | 260.80 | 260.80 | 70,571 |
| Jan 23, 2023 | 260.90 | 263.60 | 260.80 | 263.55 | 263.55 | 72,627 |
| Jan 20, 2023 | 257.25 | 260.90 | 255.80 | 260.80 | 260.80 | 168,619 |
| Jan 19, 2023 | 254.50 | 256.10 | 252.40 | 254.40 | 254.40 | 82,088 |
| Jan 18, 2023 | 255.05 | 260.50 | 254.90 | 258.10 | 258.10 | 243,173 |
| Jan 17, 2023 | 253.00 | 256.50 | 252.80 | 256.10 | 256.10 | 170,301 |
| Jan 16, 2023 | 257.15 | 256.80 | 251.40 | 252.05 | 252.05 | 168,053 |
| Jan 13, 2023 | 252.90 | 258.50 | 253.00 | 256.85 | 256.85 | 38,892 |
| Jan 12, 2023 | 247.75 | 255.10 | 247.20 | 253.00 | 253.00 | 212,023 |
| Jan 11, 2023 | 248.65 | 249.60 | 247.20 | 249.15 | 249.15 | 683,956 |
| Jan 10, 2023 | 249.20 | 249.10 | 245.20 | 247.85 | 247.85 | 47,162 |
| Jan 09, 2023 | 249.00 | 254.00 | 248.40 | 251.50 | 251.50 | 131,396 |
| Jan 06, 2023 | 246.70 | 246.70 | 246.70 | 246.70 | 246.70 | - |
| Jan 05, 2023 | 245.20 | 249.00 | 245.00 | 246.70 | 246.70 | 30,973 |
| Jan 04, 2023 | 246.90 | 248.40 | 244.90 | 246.70 | 246.70 | 43,654 |
| Jan 03, 2023 | 246.40 | 248.20 | 243.70 | 243.65 | 243.65 | 61,865 |
| Dec 30, 2022 | 243.70 | 245.00 | 240.80 | 243.35 | 243.35 | 25,470 |
| Dec 29, 2022 | 243.00 | 245.60 | 242.80 | 245.05 | 245.05 | 30,303 |
| Dec 28, 2022 | 247.75 | 248.30 | 243.60 | 244.90 | 244.90 | 46,606 |
| Dec 23, 2022 | 247.90 | 248.30 | 246.00 | 247.30 | 247.30 | 101,723 |
| Dec 22, 2022 | 249.80 | 252.00 | 246.60 | 247.10 | 247.10 | 67,463 |
| Dec 21, 2022 | 248.45 | 249.10 | 244.60 | 247.80 | 247.80 | 73,304 |
| Dec 20, 2022 | 246.80 | 250.00 | 246.30 | 246.80 | 246.80 | 101,921 |
| Dec 19, 2022 | 248.20 | 250.70 | 247.90 | 250.75 | 250.75 | 48,520 |
| Dec 16, 2022 | 249.25 | 249.60 | 245.90 | 246.25 | 246.25 | 184,335 |
| Dec 15, 2022 | 253.10 | 253.00 | 247.60 | 248.00 | 248.00 | 155,586 |
| Dec 14, 2022 | 254.85 | 256.70 | 249.50 | 254.45 | 254.45 | 96,032 |
| Dec 13, 2022 | 249.05 | 257.50 | 245.10 | 254.40 | 254.40 | 218,958 |
| Dec 12, 2022 | 255.70 | 255.20 | 251.20 | 252.20 | 252.20 | 136,828 |
| Dec 09, 2022 | 255.70 | 258.20 | 255.40 | 256.00 | 256.00 | 35,735 |
| Dec 08, 2022 | 256.65 | 257.30 | 253.80 | 254.45 | 254.45 | 27,416 |
| Dec 07, 2022 | 258.25 | 258.50 | 255.90 | 255.65 | 255.65 | 42,955 |
| Dec 06, 2022 | 261.20 | 263.90 | 258.50 | 258.80 | 258.80 | 165,793 |
| Dec 05, 2022 | 259.30 | 262.50 | 257.80 | 261.15 | 261.15 | 328,444 |
| Dec 02, 2022 | 255.25 | 259.30 | 255.00 | 257.75 | 257.75 | 100,443 |
| Dec 01, 2022 | 257.05 | 257.90 | 251.70 | 257.05 | 257.05 | 20,541 |
| Nov 30, 2022 | 255.70 | 258.40 | 253.70 | 253.25 | 253.25 | 147,652 |
| Nov 29, 2022 | 253.35 | 256.60 | 253.20 | 254.40 | 254.40 | 91,009 |
| Nov 28, 2022 | 255.65 | 257.60 | 252.90 | 255.25 | 255.25 | 91,468 |
| Nov 25, 2022 | 254.60 | 257.70 | 252.50 | 257.55 | 257.55 | 11,858 |
| Nov 24, 2022 | 255.45 | 258.20 | 255.00 | 255.10 | 255.10 | 34,064 |
| Nov 23, 2022 | 254.65 | 257.50 | 254.10 | 254.85 | 254.85 | 69,597 |
| Nov 22, 2022 | 247.10 | 254.70 | 246.60 | 254.65 | 254.65 | 49,682 |
| Nov 21, 2022 | 244.80 | 247.50 | 243.60 | 247.20 | 247.20 | 13,553 |
| Nov 18, 2022 | 241.95 | 246.10 | 241.50 | 244.35 | 244.35 | 119,561 |
| Nov 17, 2022 | 241.25 | 244.60 | 238.30 | 239.30 | 239.30 | 21,237 |
| Nov 16, 2022 | 246.10 | 248.00 | 239.90 | 241.80 | 241.80 | 94,587 |
| Nov 15, 2022 | 245.75 | 246.95 | 243.30 | 246.15 | 246.15 | 15,497 |
| Nov 14, 2022 | 253.80 | 254.70 | 243.30 | 245.40 | 245.40 | 284,914 |
| Nov 11, 2022 | 257.45 | 258.70 | 250.80 | 252.85 | 252.85 | 95,848 |
| Nov 10, 2022 | 250.60 | 258.80 | 251.60 | 257.35 | 257.35 | 272,114 |
| Nov 09, 2022 | 253.65 | 254.50 | 250.10 | 250.75 | 250.75 | 58,407 |
| Nov 08, 2022 | 250.00 | 255.50 | 249.50 | 254.55 | 254.55 | 206,342 |
| Nov 07, 2022 | 240.70 | 252.60 | 241.60 | 251.20 | 251.20 | 128,179 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
