Trainers House Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	4.940	4.980	4.850	4.900	4.393	2,054
2023-11-29	4.880	4.940	4.880	4.940	4.429	1,016
2023-11-28	4.710	4.950	4.710	4.950	4.438	728
2023-11-27	4.870	4.870	4.740	4.860	4.358	312
2023-11-24	4.580	4.870	4.580	4.860	4.358	343
2023-11-23	4.600	4.600	4.590	4.600	4.124	602
2023-11-22	4.650	4.670	4.580	4.600	4.124	1,229
2023-11-21	4.500	4.640	4.500	4.600	4.124	2,154
2023-11-20	4.500	4.500	4.490	4.490	4.026	576
2023-11-17	4.180	4.500	4.180	4.500	4.035	3,886
2023-11-16	4.250	4.460	4.250	4.430	3.972	5,582
2023-11-15	4.190	4.300	4.190	4.250	3.811	542
2023-11-14	4.200	4.200	4.190	4.190	3.757	1,440
2023-11-13	4.180	4.200	4.180	4.200	3.766	2,773
2023-11-10	4.200	4.200	4.170	4.170	3.739	933
2023-11-09	4.200	4.200	4.160	4.190	3.757	162
2023-11-08	4.160	4.160	4.160	4.160	3.730	25
2023-11-07	4.160	4.200	4.150	4.200	3.766	362
2023-11-06	4.200	4.200	4.150	4.190	3.757	1,544
2023-11-03	4.100	4.270	4.100	4.190	3.757	805
2023-11-02	4.320	4.320	4.280	4.320	3.873	210
2023-11-01	4.390	4.400	3.960	4.320	3.873	9,401
2023-10-31	4.180	4.250	4.180	4.250	3.811	2,932
2023-10-30	4.110	4.180	4.110	4.180	3.748	908
2023-10-27	4.010	4.200	4.010	4.140	3.712	802
2023-10-26	4.200	4.250	4.200	4.250	3.811	631
2023-10-25	4.190	4.190	4.100	4.100	3.676	85
2023-10-24	4.000	4.190	3.960	4.190	3.757	1,550
2023-10-23	4.000	4.000	3.950	4.000	3.586	1,278
2023-10-20	4.000	4.000	3.990	4.000	3.586	5,620
2023-10-19	4.000	4.000	3.990	3.990	3.578	225
2023-10-18	4.000	4.000	3.900	3.980	3.569	1,431
2023-10-17	3.990	3.990	3.990	3.990	3.578	1,125
2023-10-16	3.990	4.000	3.900	3.900	3.497	933
2023-10-13	4.000	4.000	3.800	3.990	3.578	392
2023-10-12	4.000	4.000	4.000	4.000	3.586	2,559
2023-10-11	3.980	4.000	3.980	3.980	3.569	1,602
2023-10-10	3.900	3.980	3.900	3.950	3.542	1,775
2023-10-09	3.790	3.900	3.740	3.900	3.497	369
2023-10-06	3.930	3.930	3.780	3.800	3.407	321
2023-10-05	3.870	3.940	3.830	3.830	3.434	2,377
2023-10-04	3.790	3.830	3.650	3.830	3.434	923
2023-10-03	3.640	3.810	3.640	3.790	3.398	115
2023-10-02	3.750	3.760	3.720	3.720	3.335	959
2023-09-29	3.750	3.750	3.690	3.730	3.344	711
2023-09-28	3.670	3.730	3.670	3.690	3.309	249
2023-09-27	3.740	3.750	3.600	3.670	3.291	524
2023-09-26	3.710	3.740	3.600	3.740	3.353	1,467
2023-09-25	3.830	3.840	3.740	3.740	3.353	207
2023-09-22	3.750	3.800	3.740	3.740	3.353	378
2023-09-21	3.710	3.780	3.600	3.660	3.282	309
2023-09-20	3.780	3.870	3.600	3.710	3.326	1,599
2023-09-19	3.900	3.900	3.780	3.780	3.389	401
2023-09-18	3.700	3.780	3.630	3.780	3.389	27
2023-09-15	3.620	3.630	3.600	3.630	3.255	806
2023-09-14	3.610	3.860	3.600	3.610	3.237	1,344
2023-09-13	3.610	3.610	3.590	3.590	3.219	1,067
2023-09-12	3.410	3.590	3.410	3.590	3.219	40
2023-09-11	3.730	3.810	3.540	3.690	3.309	3,007
2023-09-08	3.820	3.820	3.620	3.730	3.344	399

← NewerPage 13 of 21 · 1,257 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.