Trainers House Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	0.834	0.834	0.806	0.820	6.410	942
2022-01-11	0.804	0.836	0.804	0.820	6.410	2,511
2022-01-10	0.820	0.828	0.714	0.770	6.019	3,693
2022-01-07	0.840	0.846	0.812	0.818	6.394	2,047
2022-01-05	0.848	0.850	0.844	0.846	6.613	3,508
2022-01-04	0.840	0.850	0.830	0.830	6.488	2,722
2022-01-03	0.816	0.840	0.790	0.830	6.488	4,859
2021-12-30	0.774	0.780	0.760	0.780	6.097	6,695
2021-12-29	0.770	0.770	0.752	0.756	5.909	987
2021-12-28	0.760	0.770	0.760	0.766	5.987	2,042
2021-12-27	0.748	0.760	0.742	0.756	5.909	3,058
2021-12-23	0.750	0.750	0.724	0.740	5.784	2,354
2021-12-22	0.750	0.750	0.734	0.736	5.753	303
2021-12-21	0.722	0.750	0.722	0.750	5.862	2,400
2021-12-20	0.740	0.740	0.720	0.728	5.690	498
2021-12-17	0.762	0.762	0.734	0.748	5.847	1,924
2021-12-16	0.762	0.782	0.762	0.768	6.003	2,636
2021-12-15	0.760	0.768	0.746	0.754	5.894	2,855
2021-12-14	0.792	0.792	0.762	0.762	5.956	1,058
2021-12-13	0.772	0.798	0.772	0.772	6.034	2,790
2021-12-10	0.770	0.774	0.768	0.774	6.050	617
2021-12-09	0.800	0.800	0.774	0.782	6.113	1,479
2021-12-08	0.800	0.800	0.784	0.784	6.128	406
2021-12-07	0.808	0.808	0.774	0.782	6.113	2,222
2021-12-03	0.808	0.832	0.786	0.808	6.235	3,570
2021-12-02	0.798	0.808	0.770	0.804	6.204	2,104
2021-12-01	0.778	0.800	0.776	0.798	6.158	2,762
2021-11-30	0.780	0.780	0.752	0.778	6.003	3,428
2021-11-29	0.778	0.788	0.732	0.780	6.019	5,797
2021-11-26	0.800	0.800	0.720	0.778	6.003	6,456
2021-11-25	0.800	0.810	0.776	0.800	6.173	3,465
2021-11-24	0.786	0.800	0.782	0.798	6.158	2,043
2021-11-23	0.822	0.824	0.760	0.786	6.065	8,119
2021-11-22	0.850	0.850	0.824	0.834	6.436	1,880
2021-11-19	0.830	0.858	0.822	0.838	6.466	1,566
2021-11-18	0.840	0.850	0.800	0.834	6.436	3,459
2021-11-17	0.852	0.878	0.850	0.852	6.575	1,543
2021-11-16	0.880	0.880	0.850	0.852	6.575	718
2021-11-15	0.880	0.880	0.844	0.844	6.513	3,702
2021-11-12	0.896	0.896	0.862	0.862	6.652	1,713
2021-11-11	0.880	0.880	0.868	0.878	6.775	1,256
2021-11-10	0.876	0.888	0.862	0.868	6.698	6,020
2021-11-09	0.890	0.890	0.862	0.870	6.713	4,194
2021-11-08	0.880	0.894	0.870	0.882	6.806	3,691
2021-11-05	0.874	0.874	0.858	0.860	6.636	6,568
2021-11-04	0.870	0.896	0.860	0.864	6.667	8,913
2021-11-03	0.810	0.890	0.810	0.876	6.760	24,944
2021-11-02	0.812	0.848	0.812	0.840	6.482	3,833
2021-11-01	0.820	0.824	0.808	0.822	6.343	1,254
2021-10-29	0.822	0.828	0.790	0.810	6.250	1,751
2021-10-28	0.810	0.822	0.794	0.822	6.343	1,421
2021-10-27	0.810	0.832	0.804	0.832	6.420	1,453
2021-10-26	0.848	0.848	0.810	0.810	6.250	2,184
2021-10-25	0.844	0.844	0.814	0.820	6.328	2,036
2021-10-22	0.830	0.848	0.830	0.844	6.513	4,941
2021-10-21	0.820	0.834	0.804	0.834	6.436	1,870
2021-10-20	0.808	0.818	0.790	0.818	6.312	3,476
2021-10-19	0.808	0.808	0.790	0.808	6.235	1,103
2021-10-18	0.786	0.812	0.772	0.812	6.266	7,368
2021-10-15	0.760	0.822	0.760	0.800	6.173	7,310

← NewerPage 21 of 22 · 1,261 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.