Nasdaq Stockholm · TREL-B · stock
Trelleborg AB (publ) (TREL-B) stock price history
Every Nasdaq Stockholm trading session of Trelleborg AB (publ) from Jan 3, 2000 to Sep 28, 2026: 6,784 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
TREL-B adjusted close, 2000 to 2026
- SEK 468.20
- All time high, 2026
- SEK 468.80
- 52 week high, SEK 312.88 low
- 6,784
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
TREL-B key facts
- Trelleborg AB (publ) (TREL-B) closed at SEK 468.20 on Sep 28, 2026 on Nasdaq Stockholm.
- TREL-B's all time high close is SEK 468.20, set on Sep 28, 2026; its all time low close is SEK 7.00 on Mar 5, 2009.
- TREL-B's 52 week range is SEK 312.88 to SEK 468.80.
- TREL-B returned +36.0% over the year to Sep 28, 2026 and +173.6% over five years.
- Over ten years TREL-B returned +249%, +13.3% a year compounded.
- TREL-B's deepest drawdown was -89.3% from Jun 5, 2007 to Mar 5, 2009.
- DataCedar holds 6,784 daily sessions of TREL-B history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
TREL-B price chart, 2000 to 2026
TREL-B returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +5.7% |
| 3 months | +13.2% |
| 6 months | +40.7% |
| Year to date | +21.7% |
| 1 year | +36.0% |
| 3 years | +85.6% |
| 5 years | +173.6% |
| 10 years | +248.9% |
| Since Jan 3, 2000 | +2,820% |
| Compound annual growth, 26.7 years | +13.5% |
TREL-B records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 468.20 on Sep 28, 2026
- All time low close
- SEK 7.00 on Mar 5, 2009
- 52 week high
- SEK 468.80 on Sep 28, 2026
- 52 week low
- SEK 312.88 on Mar 23, 2026
- Deepest drawdown
- -89.3% from Jun 5, 2007 to Mar 5, 2009, recovered Feb 14, 2013
- Best single session
- +28.6% on Jul 30, 2025
- Worst single session
- -21.2% on Jul 29, 2025
- Volatility, 1 year annualised
- 24.9%
- Sessions closing higher, 1 year
- 52%
- Growth of 1 since 2000
- 29.2×
- Best calendar year
- 2009, +145%
- Worst calendar year
- 2008, -63%
TREL-B price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 3, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 385.96 | SEK 468.80 | SEK 312.88 | SEK 468.20 | +21.7% | 61.7M | 186 |
| 2025 | SEK 362.36 | SEK 418.26 | SEK 277.42 | SEK 384.69 | +6.2% | 86.5M | 249 |
| 2024 | SEK 318.82 | SEK 415.96 | SEK 288.07 | SEK 362.36 | +14.1% | 124.6M | 251 |
| 2023 | SEK 222.95 | SEK 321.64 | SEK 222.39 | SEK 317.50 | +43.4% | 127.8M | 251 |
| 2022 | SEK 213.07 | SEK 242.62 | SEK 141.00 | SEK 221.38 | +3.9% | 163.5M | 253 |
| 2021 | SEK 159.98 | SEK 216.39 | SEK 158.66 | SEK 213.16 | +33.2% | 157.6M | 253 |
| 2020 | SEK 148.98 | SEK 162.04 | SEK 75.98 | SEK 159.98 | +8.3% | 251.4M | 252 |
| 2019 | SEK 117.54 | SEK 153.18 | SEK 104.80 | SEK 147.75 | +24.9% | 237.5M | 247 |
| 2018 | SEK 157.51 | SEK 181.78 | SEK 114.31 | SEK 118.26 | -25.0% | 181.9M | 252 |
| 2017 | SEK 144.67 | SEK 176.27 | SEK 140.77 | SEK 157.68 | +8.2% | 168.9M | 253 |
| 2016 | SEK 128.29 | SEK 151.17 | SEK 106.51 | SEK 145.73 | +12.3% | 176.6M | 253 |
| 2015 | SEK 102.73 | SEK 139.61 | SEK 97.56 | SEK 129.79 | +26.9% | 219.3M | 251 |
| 2014 | SEK 96.61 | SEK 114.58 | SEK 84.60 | SEK 102.26 | +5.7% | 253.4M | 249 |
| 2013 | SEK 60.12 | SEK 98.35 | SEK 59.03 | SEK 96.76 | +64.3% | 226.5M | 250 |
| 2012 | SEK 42.43 | SEK 60.45 | SEK 41.72 | SEK 58.88 | +39.4% | 295.8M | 250 |
| 2011 | SEK 48.88 | SEK 53.36 | SEK 29.13 | SEK 42.25 | -13.7% | 367.7M | 253 |
| 2010 | SEK 37.18 | SEK 50.88 | SEK 29.74 | SEK 48.95 | +33.5% | 435.6M | 253 |
| 2009 | SEK 15.55 | SEK 37.35 | SEK 6.69 | SEK 36.67 | +144.6% | 488.4M | 251 |
| 2008 | SEK 39.78 | SEK 40.30 | SEK 10.98 | SEK 14.99 | -62.5% | 364.7M | 252 |
| 2007 | SEK 46.55 | SEK 66.13 | SEK 39.05 | SEK 40.00 | -14.8% | 358.3M | 250 |
| 2006 | SEK 43.57 | SEK 53.70 | SEK 33.66 | SEK 46.98 | +6.8% | 291.5M | 260 |
| 2005 | SEK 30.25 | SEK 44.26 | SEK 28.72 | SEK 43.99 | +46.7% | 324.1M | 260 |
| 2004 | SEK 30.09 | SEK 39.21 | SEK 25.61 | SEK 29.98 | -0.3% | 265.8M | 262 |
| 2003 | SEK 17.13 | SEK 30.99 | SEK 15.68 | SEK 30.09 | +75.6% | 161M | 261 |
| 2002 | SEK 18.79 | SEK 25.40 | SEK 14.95 | SEK 17.13 | -8.8% | 188.5M | 261 |
| 2001 | SEK 15.09 | SEK 20.30 | SEK 14.20 | SEK 18.79 | +24.5% | 216.3M | 261 |
| 2000 | SEK 16.25 | SEK 16.75 | SEK 11.76 | SEK 15.09 | n/a | 301M | 260 |
TREL-B monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SEK 468.20 | +4.0% |
| August 2026 | SEK 450.00 | +6.5% |
| July 2026 | SEK 422.60 | +4.7% |
| June 2026 | SEK 403.60 | +0.0% |
| May 2026 | SEK 403.40 | +7.6% |
| April 2026 | SEK 374.80 | +9.7% |
| March 2026 | SEK 341.69 | -11.9% |
| February 2026 | SEK 387.73 | +9.9% |
| January 2026 | SEK 352.66 | -8.3% |
| December 2025 | SEK 384.69 | -1.0% |
| November 2025 | SEK 388.71 | -0.2% |
| October 2025 | SEK 389.39 | +13.4% |
About the TREL-B data
Daily bars. 6,784 sessions from Jan 3, 2000 to Sep 28, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 3, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/TREL-B/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
TREL-B share price history
