Trainers House Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-20 | 5.160 | 5.180 | 5.160 | 5.160 | 4.406 | 718 |
| 2022-12-19 | 5.180 | 5.180 | 5.140 | 5.140 | 4.389 | 1,099 |
| 2022-12-16 | 5.340 | 5.340 | 5.160 | 5.180 | 4.423 | 332 |
| 2022-12-15 | 5.320 | 5.340 | 5.240 | 5.340 | 4.560 | 1,817 |
| 2022-12-14 | 5.440 | 5.440 | 5.200 | 5.340 | 4.560 | 2,742 |
| 2022-12-13 | 5.500 | 5.500 | 5.360 | 5.440 | 4.560 | 3,048 |
| 2022-12-12 | 5.500 | 5.600 | 5.500 | 5.500 | 4.610 | 586 |
| 2022-12-09 | 5.600 | 5.620 | 5.440 | 5.500 | 4.610 | 1,085 |
| 2022-12-08 | 5.560 | 5.600 | 5.440 | 5.600 | 4.694 | 1,051 |
| 2022-12-07 | 5.580 | 5.600 | 5.540 | 5.560 | 4.661 | 2,509 |
| 2022-12-05 | 5.660 | 5.660 | 5.540 | 5.560 | 4.661 | 931 |
| 2022-12-02 | 5.420 | 5.680 | 5.420 | 5.600 | 4.694 | 4,184 |
| 2022-12-01 | 5.520 | 5.720 | 5.420 | 5.420 | 4.543 | 1,375 |
| 2022-11-30 | 5.520 | 5.520 | 5.420 | 5.520 | 4.627 | 1,709 |
| 2022-11-29 | 5.460 | 5.460 | 5.420 | 5.420 | 4.543 | 37 |
| 2022-11-28 | 5.400 | 5.460 | 5.400 | 5.460 | 4.577 | 160 |
| 2022-11-25 | 5.500 | 5.600 | 5.300 | 5.580 | 4.677 | 1,454 |
| 2022-11-24 | 5.440 | 5.440 | 5.340 | 5.440 | 4.560 | 1,674 |
| 2022-11-23 | 5.600 | 5.600 | 5.460 | 5.460 | 4.577 | 282 |
| 2022-11-22 | 5.280 | 5.560 | 5.280 | 5.540 | 4.644 | 93 |
| 2022-11-21 | 5.400 | 5.600 | 5.280 | 5.340 | 4.476 | 924 |
| 2022-11-18 | 5.420 | 5.440 | 5.300 | 5.400 | 4.526 | 895 |
| 2022-11-17 | 5.200 | 5.420 | 5.200 | 5.420 | 4.543 | 59 |
| 2022-11-16 | 5.200 | 5.360 | 5.200 | 5.200 | 4.359 | 1,101 |
| 2022-11-15 | 5.440 | 5.440 | 5.180 | 5.200 | 4.359 | 1,250 |
| 2022-11-14 | 5.240 | 5.440 | 5.180 | 5.180 | 4.342 | 518 |
| 2022-11-11 | 5.180 | 5.300 | 5.180 | 5.260 | 4.409 | 2,053 |
| 2022-11-10 | 5.140 | 5.160 | 5.100 | 5.160 | 4.325 | 120 |
| 2022-11-09 | 5.200 | 5.200 | 5.160 | 5.160 | 4.325 | 290 |
| 2022-11-08 | 5.100 | 5.200 | 5.080 | 5.200 | 4.359 | 211 |
| 2022-11-07 | 5.200 | 5.200 | 5.080 | 5.080 | 4.258 | 202 |
| 2022-11-04 | 5.040 | 5.260 | 5.040 | 5.100 | 4.275 | 2,281 |
| 2022-11-03 | 5.060 | 5.060 | 5.040 | 5.040 | 4.225 | 298 |
| 2022-11-02 | 5.200 | 5.200 | 5.060 | 5.060 | 4.241 | 363 |
| 2022-11-01 | 5.240 | 5.240 | 5.040 | 5.040 | 4.225 | 455 |
| 2022-10-31 | 5.000 | 5.320 | 5.000 | 5.040 | 4.225 | 337 |
| 2022-10-28 | 5.000 | 5.380 | 5.000 | 5.000 | 4.191 | 625 |
| 2022-10-27 | 5.000 | 5.320 | 5.000 | 5.000 | 4.191 | 2,041 |
| 2022-10-26 | 5.100 | 5.100 | 5.100 | 5.100 | 4.275 | 7 |
| 2022-10-25 | 5.200 | 5.260 | 5.100 | 5.100 | 4.275 | 832 |
| 2022-10-24 | 5.420 | 5.420 | 5.100 | 5.100 | 4.275 | 2,189 |
| 2022-10-21 | 5.340 | 5.440 | 5.100 | 5.440 | 4.560 | 248 |
| 2022-10-20 | 5.200 | 5.360 | 5.120 | 5.360 | 4.493 | 606 |
| 2022-10-19 | 5.500 | 5.500 | 5.480 | 5.480 | 4.593 | 84 |
| 2022-10-18 | 5.780 | 5.780 | 5.300 | 5.500 | 4.610 | 7,224 |
| 2022-10-17 | 5.660 | 5.780 | 5.540 | 5.580 | 4.677 | 1,878 |
| 2022-10-14 | 5.500 | 5.660 | 5.500 | 5.660 | 4.744 | 138 |
| 2022-10-13 | 5.440 | 5.440 | 5.440 | 5.440 | 4.560 | 200 |
| 2022-10-12 | 5.440 | 5.440 | 5.440 | 5.440 | 4.560 | 0 |
| 2022-10-11 | 5.660 | 5.680 | 5.440 | 5.440 | 4.560 | 320 |
| 2022-10-10 | 5.780 | 5.780 | 5.460 | 5.540 | 4.644 | 717 |
| 2022-10-07 | 5.620 | 5.620 | 5.600 | 5.600 | 4.694 | 366 |
| 2022-10-06 | 5.540 | 5.740 | 5.540 | 5.620 | 4.711 | 1,338 |
| 2022-10-05 | 5.680 | 5.680 | 5.540 | 5.540 | 4.644 | 18 |
| 2022-10-04 | 5.580 | 5.760 | 5.560 | 5.760 | 4.828 | 637 |
| 2022-10-03 | 5.820 | 5.820 | 5.760 | 5.800 | 4.862 | 66 |
| 2022-09-30 | 5.920 | 5.980 | 5.540 | 5.820 | 4.878 | 1,402 |
| 2022-09-29 | 5.740 | 6.220 | 5.740 | 5.920 | 4.962 | 1,839 |
| 2022-09-28 | 5.540 | 5.780 | 5.100 | 5.780 | 4.845 | 3,219 |
| 2022-09-27 | 5.420 | 5.460 | 5.420 | 5.420 | 4.543 | 75 |
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.