Trainers House Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-26 | 5.340 | 5.340 | 5.100 | 5.300 | 4.443 | 71 |
| 2022-09-23 | 5.460 | 5.460 | 5.000 | 5.420 | 4.543 | 3,603 |
| 2022-09-22 | 5.480 | 5.600 | 5.480 | 5.560 | 4.661 | 290 |
| 2022-09-21 | 5.480 | 5.600 | 5.480 | 5.480 | 4.593 | 77 |
| 2022-09-20 | 5.560 | 5.600 | 5.540 | 5.540 | 4.644 | 791 |
| 2022-09-19 | 5.480 | 5.640 | 5.480 | 5.500 | 4.610 | 466 |
| 2022-09-16 | 5.740 | 5.740 | 5.500 | 5.580 | 4.677 | 283 |
| 2022-09-15 | 5.700 | 5.700 | 5.500 | 5.580 | 4.677 | 2,951 |
| 2022-09-14 | 5.500 | 5.760 | 5.500 | 5.700 | 4.778 | 57 |
| 2022-09-13 | 5.520 | 5.920 | 5.520 | 5.720 | 4.795 | 547 |
| 2022-09-12 | 5.500 | 5.820 | 5.480 | 5.720 | 4.795 | 1,043 |
| 2022-09-09 | 5.660 | 5.780 | 5.480 | 5.780 | 4.845 | 1,407 |
| 2022-09-08 | 5.740 | 5.740 | 5.540 | 5.660 | 4.744 | 1,663 |
| 2022-09-07 | 5.700 | 5.740 | 5.520 | 5.520 | 4.627 | 683 |
| 2022-09-06 | 5.620 | 5.700 | 5.620 | 5.700 | 4.778 | 170 |
| 2022-09-05 | 5.800 | 5.800 | 5.600 | 5.620 | 4.711 | 1,027 |
| 2022-09-02 | 5.760 | 5.800 | 5.640 | 5.640 | 4.728 | 611 |
| 2022-09-01 | 5.860 | 5.860 | 5.660 | 5.800 | 4.862 | 143 |
| 2022-08-31 | 5.660 | 5.820 | 5.660 | 5.820 | 4.878 | 6 |
| 2022-08-30 | 5.660 | 5.660 | 5.600 | 5.620 | 4.711 | 1,180 |
| 2022-08-29 | 5.860 | 5.860 | 5.500 | 5.660 | 4.744 | 10,128 |
| 2022-08-26 | 5.900 | 5.900 | 5.900 | 5.900 | 4.946 | 0 |
| 2022-08-25 | 5.900 | 6.060 | 5.900 | 5.900 | 4.946 | 1,053 |
| 2022-08-24 | 5.900 | 5.900 | 5.900 | 5.900 | 4.946 | 1 |
| 2022-08-23 | 5.980 | 5.980 | 5.840 | 5.900 | 4.946 | 879 |
| 2022-08-22 | 5.920 | 5.980 | 5.900 | 5.980 | 5.013 | 360 |
| 2022-08-19 | 5.920 | 5.980 | 5.900 | 5.980 | 5.013 | 2,403 |
| 2022-08-18 | 5.980 | 6.080 | 5.860 | 6.000 | 5.029 | 133 |
| 2022-08-17 | 5.940 | 6.060 | 5.940 | 5.980 | 5.013 | 862 |
| 2022-08-16 | 6.100 | 6.120 | 5.940 | 5.940 | 4.979 | 1,388 |
| 2022-08-15 | 6.080 | 6.100 | 6.060 | 6.100 | 5.113 | 1,028 |
| 2022-08-12 | 6.060 | 6.080 | 5.920 | 6.080 | 5.096 | 403 |
| 2022-08-11 | 6.080 | 6.080 | 5.920 | 5.920 | 4.962 | 74 |
| 2022-08-10 | 6.000 | 6.000 | 5.900 | 6.000 | 5.029 | 1,539 |
| 2022-08-09 | 6.100 | 6.100 | 5.880 | 6.060 | 5.080 | 614 |
| 2022-08-08 | 5.960 | 6.100 | 5.800 | 6.100 | 5.113 | 1,335 |
| 2022-08-05 | 6.000 | 6.000 | 5.960 | 5.960 | 4.996 | 185 |
| 2022-08-04 | 5.940 | 6.100 | 5.940 | 5.960 | 4.996 | 107 |
| 2022-08-03 | 5.900 | 5.940 | 5.900 | 5.940 | 4.979 | 533 |
| 2022-08-02 | 5.860 | 5.900 | 5.800 | 5.900 | 4.946 | 527 |
| 2022-08-01 | 5.920 | 5.920 | 5.780 | 5.840 | 4.895 | 924 |
| 2022-07-29 | 5.940 | 5.940 | 5.740 | 5.900 | 4.946 | 1,589 |
| 2022-07-28 | 6.060 | 6.100 | 5.700 | 5.700 | 4.778 | 6,406 |
| 2022-07-27 | 6.000 | 6.040 | 5.800 | 5.840 | 4.895 | 454 |
| 2022-07-26 | 5.760 | 6.020 | 5.560 | 6.000 | 5.029 | 3,356 |
| 2022-07-25 | 5.900 | 5.900 | 5.640 | 5.660 | 4.744 | 2,050 |
| 2022-07-22 | 5.700 | 5.840 | 5.700 | 5.840 | 4.895 | 610 |
| 2022-07-21 | 5.780 | 5.800 | 5.420 | 5.660 | 4.744 | 6,733 |
| 2022-07-20 | 6.000 | 6.100 | 5.700 | 5.700 | 4.778 | 3,733 |
| 2022-07-19 | 6.020 | 6.040 | 6.000 | 6.020 | 5.046 | 4,323 |
| 2022-07-18 | 6.200 | 6.200 | 6.000 | 6.020 | 5.046 | 897 |
| 2022-07-15 | 6.260 | 6.260 | 6.260 | 6.260 | 5.247 | 13 |
| 2022-07-14 | 6.100 | 6.260 | 6.040 | 6.260 | 5.247 | 41 |
| 2022-07-13 | 6.120 | 6.120 | 6.040 | 6.080 | 5.096 | 2,551 |
| 2022-07-12 | 6.200 | 6.200 | 6.000 | 6.000 | 5.029 | 1,978 |
| 2022-07-11 | 6.000 | 6.200 | 6.000 | 6.200 | 5.197 | 424 |
| 2022-07-08 | 6.300 | 6.300 | 6.100 | 6.100 | 5.113 | 22 |
| 2022-07-07 | 6.020 | 6.560 | 6.020 | 6.260 | 5.247 | 177 |
| 2022-07-06 | 6.020 | 6.300 | 6.020 | 6.300 | 5.281 | 311 |
| 2022-07-05 | 6.040 | 6.100 | 5.980 | 6.020 | 5.046 | 1,155 |
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.