Trainers House Oyj historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	3.170	3.170	2.950	2.980	2.790	1,410
2024-02-27	3.340	3.340	3.000	3.100	2.902	966
2024-02-26	3.400	3.510	3.190	3.340	3.127	653
2024-02-23	3.520	3.520	2.490	3.250	3.043	6,017
2024-02-22	4.000	4.000	3.390	3.530	3.305	7,068
2024-02-21	4.140	4.200	4.140	4.190	3.923	260
2024-02-20	4.110	4.150	4.110	4.110	3.848	276
2024-02-19	4.180	4.180	3.750	4.110	3.848	528
2024-02-16	4.170	4.190	4.000	4.190	3.923	124
2024-02-15	4.150	4.150	4.000	4.000	3.745	430
2024-02-14	4.010	4.190	4.010	4.190	3.923	420
2024-02-13	4.200	4.210	4.200	4.200	3.932	1,262
2024-02-12	4.230	4.230	4.200	4.200	3.932	598
2024-02-09	4.240	4.240	4.230	4.230	3.960	616
2024-02-08	4.210	4.410	4.210	4.380	4.100	732
2024-02-07	4.500	4.550	4.380	4.380	4.100	432
2024-02-06	4.350	4.350	4.300	4.300	4.026	59
2024-02-05	4.350	4.350	4.220	4.350	4.072	4,758
2024-02-02	4.490	4.490	4.490	4.490	4.203	20
2024-02-01	4.340	4.580	4.340	4.550	4.260	238
2024-01-31	4.360	4.400	4.350	4.380	4.100	319
2024-01-30	4.510	4.540	4.350	4.350	4.072	780
2024-01-29	4.600	4.640	4.520	4.540	4.250	617
2024-01-26	4.710	4.720	4.600	4.600	4.306	596
2024-01-25	4.750	4.750	4.600	4.600	4.306	135
2024-01-24	4.650	4.740	4.650	4.650	4.353	2,031
2024-01-23	4.650	4.780	4.650	4.650	4.353	2,390
2024-01-22	4.600	4.600	4.400	4.400	4.119	1,637
2024-01-19	4.640	4.640	4.640	4.640	4.344	1
2024-01-18	4.570	4.590	4.570	4.580	4.288	900
2024-01-17	4.490	4.570	4.340	4.570	4.278	649
2024-01-16	4.580	4.820	4.500	4.500	4.213	3,438
2024-01-15	4.790	4.840	4.570	4.570	4.278	8,070
2024-01-12	4.340	4.370	4.300	4.370	4.091	92
2024-01-11	4.550	4.550	4.270	4.270	3.997	1,039
2024-01-10	4.600	4.600	4.270	4.270	3.997	1,282
2024-01-09	4.740	4.830	4.740	4.740	4.437	2,382
2024-01-08	4.550	4.730	4.550	4.700	4.400	215
2024-01-05	4.500	4.600	4.500	4.520	4.232	105
2024-01-04	4.490	4.490	4.490	4.490	4.203	100
2024-01-03	4.490	4.740	4.490	4.510	4.222	1,308
2024-01-02	4.200	4.480	4.200	4.350	4.072	2,013
2023-12-29	4.140	4.210	4.130	4.140	3.876	3,123
2023-12-28	4.250	4.250	4.100	4.170	3.904	2,147
2023-12-27	4.240	4.510	4.240	4.290	4.016	1,529
2023-12-22	4.150	4.980	4.150	4.240	3.969	649
2023-12-21	4.090	4.290	4.000	4.150	3.885	4,063
2023-12-20	4.100	4.150	4.100	4.110	3.848	815
2023-12-19	4.140	4.400	4.100	4.100	3.838	1,511
2023-12-18	4.220	4.220	4.140	4.140	3.876	1,026
2023-12-15	4.240	4.240	4.140	4.220	3.951	953
2023-12-14	4.600	4.600	4.200	4.400	4.119	1,486
2023-12-13	4.970	4.970	4.730	4.730	4.428	13
2023-12-12	5.200	5.300	4.710	4.970	4.456	6,921
2023-12-11	5.160	5.340	5.120	5.260	4.716	5,438
2023-12-08	5.120	5.200	5.100	5.120	4.591	5,513
2023-12-07	4.980	5.480	4.820	5.200	4.662	4,703
2023-12-05	4.980	5.000	4.980	4.990	4.474	1,092
2023-12-04	4.970	5.000	4.950	5.000	4.483	2,424
2023-12-01	4.900	4.980	4.900	4.980	4.465	1,905

← NewerPage 12 of 21 · 1,260 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-31	0.1200 EUR
2025-03-27	0.0500 EUR
2023-12-13	0.2100 EUR
2023-04-18	0.2600 EUR
2022-12-14	0.1000 EUR
2022-04-06	0.6000 EUR
2021-12-07	0.0100 EUR
2021-07-22	0.0200 EUR
2021-04-01	0.0200 EUR
2019-12-17	0.0100 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.