Trainers House Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	5.280	5.280	5.080	5.180	4.423	122
2023-03-15	5.360	5.360	5.000	5.280	4.509	2,299
2023-03-14	5.300	5.580	5.160	5.580	4.765	1,097
2023-03-13	5.300	5.300	5.280	5.300	4.526	1,130
2023-03-10	5.320	5.320	5.140	5.320	4.543	456
2023-03-09	5.340	5.340	5.300	5.300	4.526	220
2023-03-08	5.300	5.340	5.180	5.200	4.440	1,244
2023-03-07	5.320	5.320	5.180	5.300	4.526	3,506
2023-03-06	5.380	5.400	5.360	5.360	4.577	841
2023-03-03	5.480	5.480	5.380	5.380	4.594	1,737
2023-03-02	5.400	5.400	5.340	5.380	4.594	2,520
2023-03-01	5.400	5.400	5.300	5.300	4.526	1,112
2023-02-28	5.540	5.540	5.240	5.360	4.577	2,926
2023-02-27	5.200	5.660	5.200	5.540	4.731	4,672
2023-02-24	5.200	5.220	5.000	5.000	4.270	1,257
2023-02-23	5.480	5.480	5.140	5.200	4.440	6,769
2023-02-22	5.640	5.720	5.500	5.660	4.833	6,267
2023-02-21	5.700	5.700	5.600	5.600	4.782	976
2023-02-20	5.800	5.800	5.580	5.680	4.850	2,262
2023-02-17	5.560	5.800	5.560	5.800	4.953	553
2023-02-16	5.820	5.820	5.560	5.720	4.884	657
2023-02-15	5.600	5.680	5.600	5.680	4.850	167
2023-02-14	5.760	5.760	5.760	5.760	4.919	16
2023-02-13	5.600	5.720	5.320	5.720	4.884	1,955
2023-02-10	5.660	5.780	5.660	5.680	4.850	579
2023-02-09	5.660	5.760	5.600	5.660	4.833	1,277
2023-02-08	5.680	5.780	5.660	5.660	4.833	298
2023-02-07	5.800	5.820	5.640	5.640	4.816	159
2023-02-06	5.760	5.800	5.760	5.780	4.936	391
2023-02-03	5.820	5.820	5.640	5.780	4.936	877
2023-02-02	5.800	5.820	5.720	5.820	4.970	535
2023-02-01	5.820	5.820	5.700	5.700	4.867	269
2023-01-31	5.780	5.800	5.740	5.740	4.902	693
2023-01-30	5.760	5.780	5.600	5.740	4.902	1,628
2023-01-27	5.680	5.700	5.680	5.700	4.867	1,086
2023-01-26	5.640	5.680	5.620	5.680	4.850	1,965
2023-01-25	5.640	5.640	5.640	5.640	4.816	2,544
2023-01-24	5.580	5.640	5.580	5.640	4.816	479
2023-01-23	5.680	5.680	5.600	5.640	4.816	452
2023-01-20	5.580	5.720	5.580	5.720	4.884	490
2023-01-19	5.700	5.700	5.700	5.700	4.867	620
2023-01-18	5.680	5.680	5.680	5.680	4.850	22
2023-01-17	5.700	5.720	5.560	5.680	4.850	1,622
2023-01-16	5.680	5.680	5.580	5.680	4.850	1,497
2023-01-13	5.440	5.680	5.440	5.560	4.748	2,763
2023-01-12	5.280	5.340	5.280	5.340	4.560	1,365
2023-01-11	5.280	5.280	5.280	5.280	4.509	305
2023-01-10	5.280	5.280	5.260	5.280	4.509	475
2023-01-09	5.080	5.300	5.080	5.280	4.509	2,073
2023-01-05	4.950	5.100	4.950	5.080	4.338	107
2023-01-04	4.950	5.100	4.950	4.960	4.235	242
2023-01-03	4.980	5.000	4.950	4.950	4.227	1,753
2023-01-02	5.000	5.140	4.960	4.980	4.253	3,887
2022-12-30	4.860	4.970	4.860	4.960	4.235	3,325
2022-12-29	4.990	5.000	4.800	4.900	4.184	3,585
2022-12-28	4.910	5.000	4.900	4.920	4.201	1,957
2022-12-27	5.000	5.000	4.900	4.900	4.184	648
2022-12-23	5.140	5.260	4.970	5.000	4.270	4,974
2022-12-22	5.160	5.320	5.140	5.140	4.389	412
2022-12-21	5.180	5.340	5.160	5.160	4.406	125

← NewerPage 16 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.