Trainers House Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	3.710	3.840	3.580	3.820	3.425	1,467
2023-09-06	3.590	3.840	3.590	3.710	3.326	541
2023-09-05	3.820	3.820	3.610	3.610	3.237	166
2023-09-04	3.700	3.750	3.580	3.700	3.318	861
2023-09-01	3.810	3.900	3.700	3.700	3.318	454
2023-08-31	3.560	3.720	3.560	3.580	3.210	4,783
2023-08-30	3.520	3.610	3.510	3.550	3.183	9,719
2023-08-29	3.500	3.700	3.500	3.510	3.147	1,530
2023-08-28	3.380	3.570	3.380	3.420	3.066	855
2023-08-25	3.560	3.560	3.380	3.380	3.031	3,611
2023-08-24	3.990	3.990	3.560	3.560	3.192	594
2023-08-23	3.580	3.620	3.570	3.600	3.228	3,202
2023-08-22	3.560	3.740	3.540	3.540	3.174	290
2023-08-21	3.650	3.690	3.530	3.540	3.174	825
2023-08-18	3.620	3.620	3.620	3.620	3.246	285
2023-08-17	3.580	3.600	3.520	3.600	3.228	833
2023-08-16	3.700	3.720	3.520	3.670	3.291	1,595
2023-08-15	3.890	3.890	3.720	3.720	3.335	380
2023-08-14	3.920	4.030	3.910	3.910	3.506	720
2023-08-11	4.000	4.000	3.920	3.920	3.515	2,077
2023-08-10	3.980	4.000	3.930	3.970	3.560	2,426
2023-08-09	4.010	4.020	3.980	3.980	3.569	1,633
2023-08-08	4.000	4.020	4.000	4.000	3.586	2,217
2023-08-07	4.010	4.050	4.010	4.050	3.631	480
2023-08-04	4.180	4.180	4.180	4.180	3.748	67
2023-08-03	4.070	4.200	4.060	4.060	3.640	37
2023-08-02	4.150	4.150	4.060	4.060	3.640	281
2023-08-01	4.200	4.200	4.070	4.070	3.649	122
2023-07-31	4.120	4.240	4.080	4.240	3.802	413
2023-07-28	4.160	4.240	4.070	4.080	3.658	112
2023-07-27	4.130	4.160	4.130	4.160	3.730	210
2023-07-26	4.270	4.270	4.130	4.130	3.703	95
2023-07-25	4.280	4.310	4.130	4.130	3.703	1,808
2023-07-24	4.170	4.380	4.170	4.380	3.927	45
2023-07-21	4.170	4.170	4.160	4.170	3.739	179
2023-07-20	4.350	4.350	3.980	4.140	3.712	917
2023-07-19	4.190	4.370	4.160	4.160	3.730	325
2023-07-18	4.290	4.450	4.160	4.180	3.748	404
2023-07-17	4.200	4.400	4.200	4.300	3.855	298
2023-07-14	4.270	4.400	4.100	4.200	3.766	470
2023-07-13	4.190	4.330	4.190	4.320	3.873	519
2023-07-12	4.180	4.190	4.100	4.190	3.757	325
2023-07-11	4.200	4.210	4.100	4.100	3.676	758
2023-07-10	4.210	4.210	4.200	4.200	3.766	711
2023-07-07	4.450	4.450	4.250	4.290	3.847	236
2023-07-06	4.200	4.200	4.150	4.150	3.721	1,431
2023-07-05	4.230	4.230	4.140	4.140	3.712	536
2023-07-04	4.220	4.230	4.220	4.230	3.793	142
2023-07-03	4.200	4.200	4.200	4.200	3.766	3
2023-06-30	4.120	4.200	4.110	4.200	3.766	214
2023-06-29	4.200	4.200	4.190	4.190	3.757	72
2023-06-28	4.100	4.120	4.100	4.100	3.676	297
2023-06-27	4.190	4.190	4.050	4.100	3.676	582
2023-06-26	4.150	4.190	4.060	4.190	3.757	275
2023-06-22	4.150	4.150	4.150	4.150	3.721	0
2023-06-21	4.150	4.150	4.120	4.150	3.721	190
2023-06-20	4.150	4.150	4.150	4.150	3.721	11
2023-06-19	4.200	4.200	4.120	4.120	3.694	26
2023-06-16	4.200	4.200	4.180	4.200	3.766	184
2023-06-15	4.150	4.180	4.060	4.180	3.748	1,366

← NewerPage 14 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.