Trainers House Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	4.130	4.160	4.080	4.150	3.721	655
2023-06-13	4.130	4.130	4.110	4.110	3.685	40
2023-06-12	4.160	4.160	4.130	4.160	3.730	639
2023-06-09	4.140	4.140	4.080	4.130	3.703	22
2023-06-08	4.120	4.120	4.060	4.100	3.676	366
2023-06-07	4.120	4.200	4.120	4.120	3.694	260
2023-06-06	4.040	4.040	4.040	4.040	3.622	138
2023-06-05	4.060	4.110	4.060	4.110	3.685	967
2023-06-02	3.990	4.030	3.990	3.990	3.578	3,132
2023-06-01	4.000	4.000	3.960	3.960	3.551	183
2023-05-31	4.070	4.090	4.000	4.000	3.586	800
2023-05-30	4.160	4.160	4.050	4.050	3.631	631
2023-05-29	4.020	4.030	4.020	4.030	3.613	289
2023-05-26	4.080	4.080	4.010	4.060	3.640	338
2023-05-25	4.100	4.100	4.090	4.090	3.667	79
2023-05-24	4.220	4.290	4.200	4.200	3.766	186
2023-05-23	4.010	4.240	4.000	4.220	3.784	745
2023-05-22	4.150	4.280	4.000	4.120	3.694	1,462
2023-05-19	4.340	4.340	4.290	4.290	3.847	263
2023-05-17	4.340	4.400	4.320	4.340	3.891	380
2023-05-16	4.350	4.350	4.340	4.340	3.891	184
2023-05-15	4.580	4.580	4.290	4.350	3.900	2,220
2023-05-12	4.790	4.790	4.590	4.590	4.116	465
2023-05-11	4.700	4.750	4.410	4.620	4.142	293
2023-05-10	4.610	4.610	4.350	4.540	4.071	1,259
2023-05-09	4.690	4.700	4.420	4.420	3.963	1,628
2023-05-08	4.650	4.650	4.340	4.350	3.900	1,038
2023-05-05	4.700	4.700	4.600	4.650	4.169	91
2023-05-04	4.800	4.840	4.610	4.750	4.259	143
2023-05-03	4.830	4.870	4.730	4.730	4.241	1,534
2023-05-02	4.720	4.850	4.720	4.750	4.259	1,486
2023-04-28	4.800	4.800	4.700	4.720	4.232	2,372
2023-04-27	4.800	4.800	4.630	4.700	4.214	989
2023-04-26	4.610	4.800	4.610	4.800	4.304	4,134
2023-04-25	4.720	4.970	4.720	4.800	4.304	1,246
2023-04-24	4.800	4.800	4.270	4.780	4.286	4,348
2023-04-21	5.080	5.080	4.800	4.800	4.304	5,072
2023-04-20	5.480	5.480	5.020	5.220	4.680	1,810
2023-04-19	5.320	5.360	5.320	5.360	4.806	31
2023-04-18	5.520	5.520	5.200	5.360	4.806	1,007
2023-04-17	5.600	5.760	5.440	5.460	4.662	2,849
2023-04-14	5.540	6.120	5.420	5.560	4.748	8,489
2023-04-13	5.520	5.520	5.400	5.400	4.611	720
2023-04-12	5.440	5.500	5.320	5.500	4.697	2,339
2023-04-11	5.320	5.480	5.300	5.440	4.645	2,028
2023-04-06	5.340	5.460	5.300	5.300	4.526	1,484
2023-04-05	5.240	5.500	5.240	5.320	4.543	1,137
2023-04-04	5.320	5.320	5.240	5.240	4.475	412
2023-04-03	5.300	5.300	5.160	5.180	4.423	738
2023-03-31	5.500	5.500	5.200	5.300	4.526	794
2023-03-30	5.480	5.480	5.440	5.440	4.645	6
2023-03-29	5.420	5.420	5.280	5.420	4.628	562
2023-03-28	5.380	5.420	5.300	5.400	4.611	3,007
2023-03-27	5.400	5.440	5.380	5.380	4.594	701
2023-03-24	5.180	5.280	5.180	5.200	4.440	158
2023-03-23	5.180	5.180	5.160	5.180	4.423	196
2023-03-22	5.240	5.240	5.240	5.240	4.475	123
2023-03-21	5.160	5.280	5.160	5.220	4.457	535
2023-03-20	5.520	5.520	5.140	5.160	4.406	664
2023-03-17	5.340	5.340	5.200	5.320	4.543	1,006

← NewerPage 15 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.