Trainimal historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-31 | 1.320 | 1.400 | 1.320 | 1.400 | 1.400 | 213 |
| 2023-07-28 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 225 |
| 2023-07-27 | 1.400 | 1.400 | 1.320 | 1.400 | 1.400 | 4,074 |
| 2023-07-26 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 30 |
| 2023-07-25 | 1.480 | 1.480 | 1.400 | 1.400 | 1.400 | 350 |
| 2023-07-24 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 450 |
| 2023-07-21 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 350 |
| 2023-07-19 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 30 |
| 2023-07-13 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 249 |
| 2023-07-12 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 35 |
| 2023-07-05 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 40 |
| 2023-07-04 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 30 |
| 2023-07-03 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 337 |
| 2023-06-30 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 43 |
| 2023-06-29 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 210 |
| 2023-06-28 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 10 |
| 2023-06-26 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 50 |
| 2023-06-21 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 988 |
| 2023-06-19 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 201 |
| 2023-06-16 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 460 |
| 2023-06-15 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 428 |
| 2023-06-09 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 70 |
| 2023-06-08 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 3,800 |
| 2023-06-07 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 375 |
| 2023-06-02 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 235 |
| 2023-06-01 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 126 |
| 2023-05-29 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 1,000 |
| 2023-05-26 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 150 |
| 2023-05-25 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 188 |
| 2023-05-24 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 1,305 |
| 2023-05-23 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 22 |
| 2023-05-19 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 1,126 |
| 2023-05-12 | 1.500 | 1.500 | 1.410 | 1.500 | 1.500 | 1,571 |
| 2023-05-11 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 628 |
| 2023-05-10 | 1.570 | 1.590 | 1.500 | 1.590 | 1.590 | 2,554 |
| 2023-05-09 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 2,200 |
| 2023-05-08 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 73 |
| 2023-05-05 | 1.750 | 1.750 | 1.650 | 1.650 | 1.650 | 586 |
| 2023-05-04 | 1.860 | 1.860 | 1.750 | 1.750 | 1.750 | 2,270 |
| 2023-05-03 | 1.850 | 1.860 | 1.750 | 1.750 | 1.750 | 1,807 |
| 2023-05-02 | 1.860 | 1.860 | 1.850 | 1.850 | 1.850 | 800 |
| 2023-04-25 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 476 |
| 2023-04-19 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 165 |
| 2023-04-14 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 951 |
| 2023-04-13 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 200 |
| 2023-04-12 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 76 |
| 2023-04-11 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 600 |
| 2023-04-05 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 229 |
| 2023-04-04 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 62 |
| 2023-04-03 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 235 |
| 2023-03-31 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 200 |
| 2023-03-30 | 1.850 | 1.965 | 1.850 | 1.965 | 1.965 | 5,716 |
| 2023-03-29 | 1.935 | 1.935 | 1.935 | 1.935 | 1.935 | 103 |
| 2023-03-27 | 1.935 | 1.935 | 1.935 | 1.935 | 1.935 | 459 |
| 2023-03-24 | 2.080 | 2.080 | 1.850 | 1.850 | 1.850 | 4,009 |
| 2023-03-23 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | 110 |
| 2023-03-22 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | 136 |
| 2023-03-21 | 2.080 | 2.080 | 2.080 | 2.080 | 2.080 | 10 |
| 2023-03-20 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | 157 |
| 2023-03-14 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | 501 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.