Trainers House Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-04	6.000	6.220	6.000	6.220	5.214	380
2022-07-01	6.000	6.020	5.720	5.960	4.996	3,023
2022-06-30	6.040	6.040	5.980	5.980	5.013	909
2022-06-29	6.040	6.040	6.040	6.040	5.063	4
2022-06-28	6.260	6.260	6.000	6.020	5.046	1,558
2022-06-27	6.200	6.300	6.200	6.200	5.197	680
2022-06-23	6.120	6.140	5.960	5.960	4.996	523
2022-06-22	5.960	6.060	5.960	6.040	5.063	1,779
2022-06-21	5.920	6.060	5.920	6.060	5.080	97
2022-06-20	6.200	6.200	5.920	6.200	5.197	1,075
2022-06-17	6.100	6.100	6.100	6.100	5.113	1,065
2022-06-16	6.060	6.060	5.900	6.000	5.029	2,984
2022-06-15	5.920	6.100	5.920	6.060	5.080	512
2022-06-14	5.920	6.100	5.920	6.100	5.113	514
2022-06-13	6.040	6.160	5.860	6.100	5.113	143
2022-06-10	6.280	6.280	6.140	6.140	5.147	541
2022-06-09	6.100	6.431	6.100	6.300	5.281	739
2022-06-08	6.199	6.220	6.111	6.160	5.163	351
2022-06-07	6.122	6.197	6.100	6.100	5.113	1,141
2022-06-06	6.110	6.184	6.041	6.102	5.115	583
2022-06-03	6.200	6.200	6.185	6.200	5.197	130
2022-06-02	6.125	6.200	6.125	6.200	5.197	242
2022-06-01	6.150	6.150	6.050	6.100	5.113	1,621
2022-05-31	6.150	6.150	6.100	6.100	5.113	676
2022-05-30	6.150	6.150	6.150	6.150	5.155	30
2022-05-27	6.199	6.199	6.080	6.150	5.155	305
2022-05-25	6.199	6.199	6.199	6.199	5.196	231
2022-05-24	6.132	6.180	6.011	6.180	5.180	884
2022-05-23	6.091	6.199	6.091	6.132	5.140	1,509
2022-05-20	6.200	6.200	6.110	6.198	5.195	1,988
2022-05-19	6.060	6.199	6.060	6.199	5.196	175
2022-05-18	6.150	6.158	6.060	6.158	5.162	500
2022-05-17	6.160	6.160	6.150	6.150	5.155	803
2022-05-16	6.080	6.200	6.080	6.150	5.155	1,335
2022-05-13	6.040	6.100	6.010	6.090	5.105	152
2022-05-12	6.150	6.150	5.990	6.100	5.113	720
2022-05-11	5.990	6.120	5.990	6.120	5.130	4,779
2022-05-10	6.280	6.300	5.970	6.120	5.130	3,705
2022-05-09	6.400	6.400	6.300	6.300	5.281	1,493
2022-05-06	6.600	6.770	6.280	6.380	5.348	1,027
2022-05-05	6.710	6.710	6.550	6.550	5.490	284
2022-05-04	6.650	6.820	6.500	6.670	5.591	866
2022-05-03	6.670	6.690	6.670	6.690	5.608	336
2022-05-02	6.610	6.860	6.610	6.650	5.574	2,411
2022-04-29	6.990	7.190	6.810	6.810	5.708	676
2022-04-28	7.020	7.020	6.580	6.810	5.708	5,824
2022-04-27	7.120	7.190	7.030	7.040	5.901	2,586
2022-04-26	6.950	7.600	6.910	7.120	5.968	5,699
2022-04-25	7.120	7.120	6.710	6.950	5.826	2,888
2022-04-22	7.150	7.220	7.110	7.110	5.960	2,679
2022-04-21	7.370	7.470	7.190	7.300	6.119	1,313
2022-04-20	7.230	7.290	7.090	7.290	6.111	2,536
2022-04-19	7.380	7.380	7.080	7.220	6.052	4,293
2022-04-14	7.520	7.560	7.250	7.420	6.220	7,939
2022-04-13	7.500	7.670	7.500	7.520	6.303	360
2022-04-12	7.620	7.800	7.500	7.500	6.287	2,517
2022-04-11	7.840	7.840	7.590	7.610	6.379	574
2022-04-08	7.870	8.140	7.800	7.840	6.572	699
2022-04-07	8.010	8.210	7.610	7.870	6.597	2,141
2022-04-06	8.010	8.460	7.960	8.000	6.706	4,039

← NewerPage 19 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.