Trainers House Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	2.330	2.400	2.210	2.210	2.069	347
2024-11-12	2.210	2.210	2.200	2.200	2.060	782
2024-11-11	2.310	2.310	2.210	2.250	2.106	1,003
2024-11-08	2.220	2.310	2.200	2.310	2.163	1,545
2024-11-07	2.300	2.300	2.220	2.260	2.116	347
2024-11-06	2.300	2.300	2.300	2.300	2.153	5
2024-11-05	2.250	2.250	2.250	2.250	2.106	236
2024-11-04	2.250	2.260	2.250	2.250	2.106	503
2024-11-01	2.260	2.260	2.250	2.250	2.106	1,895
2024-10-31	2.260	2.270	2.260	2.260	2.116	196
2024-10-30	2.290	2.300	2.270	2.270	2.125	760
2024-10-29	2.280	2.310	2.280	2.310	2.163	344
2024-10-28	2.270	2.290	2.270	2.280	2.135	100
2024-10-25	2.270	2.370	2.270	2.280	2.135	324
2024-10-24	2.280	2.300	2.280	2.300	2.153	1,240
2024-10-23	2.390	2.390	2.280	2.390	2.237	53
2024-10-22	2.260	2.390	2.260	2.390	2.237	1,042
2024-10-21	2.280	2.400	2.270	2.400	2.247	971
2024-10-18	2.350	2.350	2.350	2.350	2.200	60
2024-10-17	2.440	2.440	2.400	2.400	2.247	23
2024-10-16	2.410	2.450	2.290	2.450	2.294	1,909
2024-10-15	2.280	2.450	2.280	2.450	2.294	77
2024-10-14	2.290	2.360	2.270	2.310	2.163	524
2024-10-11	2.270	2.400	2.270	2.400	2.247	5,671
2024-10-10	2.350	2.350	2.260	2.270	2.125	2,696
2024-10-09	2.290	2.320	2.290	2.320	2.172	1,354
2024-10-08	2.230	2.300	2.230	2.300	2.153	52
2024-10-07	2.260	2.260	2.220	2.220	2.078	27
2024-10-04	2.220	2.260	2.220	2.260	2.116	96
2024-10-03	2.310	2.310	2.230	2.230	2.088	58
2024-10-02	2.220	2.310	2.220	2.310	2.163	316
2024-10-01	2.270	2.270	2.220	2.220	2.078	1,120
2024-09-30	2.230	2.360	2.220	2.270	2.125	1,637
2024-09-27	2.210	2.230	2.180	2.230	2.088	820
2024-09-26	2.170	2.280	2.170	2.230	2.088	2,724
2024-09-25	2.300	2.300	2.250	2.260	2.116	1,558
2024-09-24	2.500	2.500	2.240	2.310	2.163	7,743
2024-09-23	2.210	2.270	2.210	2.270	2.125	215
2024-09-20	2.390	2.400	2.270	2.400	2.247	155
2024-09-19	2.290	2.390	2.290	2.390	2.237	1,700
2024-09-18	2.200	2.300	2.200	2.290	2.144	2,122
2024-09-17	2.350	2.470	2.260	2.260	2.116	1,868
2024-09-16	2.460	2.460	2.280	2.390	2.237	4,321
2024-09-13	2.300	2.460	2.300	2.460	2.303	102
2024-09-12	2.300	2.460	2.300	2.300	2.153	33
2024-09-11	2.300	2.300	2.280	2.300	2.153	46
2024-09-10	2.310	2.380	2.300	2.300	2.153	56
2024-09-09	2.430	2.430	2.290	2.400	2.247	174
2024-09-06	2.430	2.430	2.430	2.430	2.275	2
2024-09-05	2.490	2.490	2.370	2.370	2.219	383
2024-09-04	2.450	2.450	2.430	2.430	2.275	11
2024-09-03	2.330	2.450	2.290	2.450	2.294	978
2024-09-02	2.420	2.420	2.350	2.350	2.200	21
2024-08-30	2.490	2.490	2.310	2.420	2.266	482
2024-08-29	2.300	2.490	2.270	2.490	2.331	154
2024-08-28	2.420	2.510	2.320	2.510	2.350	608
2024-08-27	2.250	2.460	2.250	2.400	2.247	2,512
2024-08-26	2.250	2.470	2.250	2.470	2.312	308
2024-08-23	2.500	2.500	2.120	2.480	2.322	4,401
2024-08-22	2.400	2.440	2.400	2.400	2.247	253

← NewerPage 9 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.