Trainers House Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	8.010	8.460	7.960	8.000	6.706	4,039
2022-04-05	9.148	9.258	8.855	8.890	6.949	11,871
2022-04-04	8.600	9.400	7.000	9.148	7.151	18,965
2022-04-01	0.930	0.980	0.928	0.940	7.348	11,691
2022-03-31	0.910	0.940	0.900	0.920	7.191	6,945
2022-03-30	0.902	0.910	0.896	0.910	7.113	7,477
2022-03-29	0.892	0.906	0.876	0.902	7.051	6,080
2022-03-28	0.868	0.898	0.868	0.892	6.972	6,660
2022-03-25	0.860	0.870	0.850	0.860	6.722	2,589
2022-03-24	0.866	0.868	0.844	0.858	6.707	2,486
2022-03-23	0.870	0.870	0.840	0.866	6.769	3,042
2022-03-22	0.866	0.866	0.834	0.848	6.628	1,682
2022-03-21	0.856	0.870	0.820	0.842	6.582	6,980
2022-03-18	0.848	0.848	0.810	0.840	6.566	1,528
2022-03-17	0.850	0.852	0.820	0.820	6.410	4,105
2022-03-16	0.822	0.848	0.822	0.848	6.628	5,473
2022-03-15	0.840	0.840	0.812	0.820	6.410	5,178
2022-03-14	0.820	0.820	0.792	0.808	6.316	4,712
2022-03-11	0.788	0.800	0.766	0.784	6.128	7,957
2022-03-10	0.730	0.780	0.712	0.762	5.956	19,912
2022-03-09	0.702	0.734	0.696	0.724	5.659	10,025
2022-03-08	0.700	0.746	0.690	0.708	5.534	6,322
2022-03-07	0.692	0.700	0.670	0.700	5.472	3,172
2022-03-04	0.720	0.726	0.694	0.694	5.425	3,964
2022-03-03	0.740	0.740	0.704	0.726	5.675	734
2022-03-02	0.732	0.732	0.700	0.724	5.659	3,952
2022-03-01	0.712	0.722	0.704	0.704	5.503	1,131
2022-02-28	0.712	0.712	0.692	0.712	5.565	1,916
2022-02-25	0.700	0.722	0.680	0.712	5.565	8,735
2022-02-24	0.660	0.726	0.660	0.694	5.425	23,028
2022-02-23	0.710	0.760	0.710	0.754	5.894	3,800
2022-02-22	0.730	0.732	0.698	0.730	5.706	5,453
2022-02-21	0.730	0.746	0.730	0.730	5.706	898
2022-02-18	0.734	0.746	0.732	0.732	5.722	2,421
2022-02-17	0.740	0.740	0.730	0.730	5.706	972
2022-02-16	0.720	0.742	0.718	0.740	5.784	6,417
2022-02-15	0.700	0.722	0.700	0.720	5.628	11,755
2022-02-14	0.760	0.762	0.662	0.692	5.409	61,691
2022-02-11	0.776	0.776	0.760	0.760	5.941	2,142
2022-02-10	0.776	0.776	0.760	0.764	5.972	3,693
2022-02-09	0.768	0.780	0.756	0.780	6.097	3,128
2022-02-08	0.780	0.786	0.780	0.780	6.097	44
2022-02-07	0.786	0.794	0.750	0.794	6.206	3,457
2022-02-04	0.772	0.772	0.756	0.760	5.941	1,261
2022-02-03	0.778	0.778	0.754	0.768	6.003	1,002
2022-02-02	0.758	0.770	0.756	0.770	6.019	1,107
2022-02-01	0.746	0.768	0.742	0.758	5.925	853
2022-01-31	0.740	0.754	0.738	0.746	5.831	2,540
2022-01-28	0.762	0.762	0.710	0.738	5.769	10,573
2022-01-27	0.762	0.764	0.760	0.760	5.941	2,408
2022-01-26	0.770	0.784	0.760	0.762	5.956	2,651
2022-01-25	0.712	0.772	0.710	0.756	5.909	1,894
2022-01-24	0.770	0.770	0.712	0.740	5.784	3,608
2022-01-21	0.792	0.814	0.762	0.770	6.019	6,155
2022-01-20	0.820	0.834	0.812	0.820	6.410	1,238
2022-01-19	0.838	0.838	0.820	0.822	6.425	379
2022-01-18	0.840	0.840	0.820	0.824	6.441	297
2022-01-17	0.840	0.840	0.824	0.838	6.550	985
2022-01-14	0.850	0.850	0.818	0.822	6.425	862
2022-01-13	0.830	0.850	0.820	0.850	6.644	1,735

← NewerPage 20 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.