Trainimal historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-13	2.200	2.200	2.200	2.200	2.200	422
2023-03-10	2.340	2.340	2.340	2.340	2.340	5
2023-03-08	2.320	2.340	2.320	2.340	2.340	2,566
2023-03-07	2.460	2.460	2.460	2.460	2.460	500
2023-03-03	2.460	2.460	2.460	2.460	2.460	300
2023-03-02	2.320	2.450	2.320	2.450	2.450	4,100
2023-03-01	2.320	2.320	2.320	2.320	2.320	484
2023-02-28	2.190	2.190	2.190	2.190	2.190	1
2023-02-27	2.190	2.190	2.190	2.190	2.190	17
2023-02-23	2.190	2.190	2.190	2.190	2.190	10
2023-02-22	2.190	2.190	2.190	2.190	2.190	250
2023-02-17	2.190	2.190	2.190	2.190	2.190	6
2023-02-16	2.300	2.300	2.190	2.190	2.190	686
2023-02-13	2.190	2.190	2.190	2.190	2.190	10
2023-02-09	2.190	2.190	2.190	2.190	2.190	10
2023-02-08	2.190	2.190	2.190	2.190	2.190	20
2023-02-07	2.190	2.320	2.190	2.320	2.320	342
2023-02-06	2.320	2.320	2.190	2.190	2.190	136
2023-02-03	2.190	2.320	2.190	2.320	2.320	739
2023-02-02	2.300	2.300	2.300	2.300	2.300	1,312
2023-02-01	2.300	2.300	2.300	2.300	2.300	200
2023-01-30	2.300	2.300	2.300	2.300	2.300	4
2023-01-26	2.430	2.430	2.300	2.430	2.430	519
2023-01-23	2.430	2.430	2.430	2.430	2.430	2,074
2023-01-19	2.430	2.430	2.430	2.430	2.430	100
2023-01-18	2.300	2.430	2.300	2.430	2.430	272
2023-01-17	2.300	2.300	2.300	2.300	2.300	100
2023-01-16	2.300	2.300	2.300	2.300	2.300	17
2023-01-13	2.440	2.440	2.310	2.310	2.310	609
2023-01-11	2.300	2.310	2.300	2.310	2.310	21
2023-01-10	2.440	2.440	2.440	2.440	2.440	20
2023-01-09	2.300	2.440	2.300	2.440	2.440	320
2023-01-05	2.340	2.340	2.300	2.300	2.300	1,317
2023-01-04	2.340	2.340	2.340	2.340	2.340	34
2023-01-03	2.200	2.200	2.200	2.200	2.200	375
2023-01-02	2.200	2.340	2.200	2.340	2.340	320
2022-12-30	2.300	2.300	2.200	2.200	2.200	2,899
2022-12-29	2.390	2.390	2.390	2.390	2.390	200
2022-12-28	2.440	2.440	2.300	2.300	2.300	1,162
2022-12-27	2.430	2.430	2.430	2.430	2.430	2,263
2022-12-23	2.430	2.430	2.430	2.430	2.430	235
2022-12-22	2.580	2.580	2.580	2.580	2.580	555
2022-12-20	2.540	2.580	2.540	2.580	2.580	1,553
2022-12-19	2.700	2.700	2.540	2.540	2.540	13
2022-12-15	2.540	2.700	2.540	2.700	2.700	237
2022-12-12	2.540	2.540	2.540	2.540	2.540	200
2022-12-08	2.700	2.700	2.700	2.700	2.700	550
2022-12-01	2.700	2.700	2.700	2.700	2.700	20
2022-11-30	2.700	2.700	2.700	2.700	2.700	100
2022-11-29	2.550	2.700	2.550	2.550	2.550	2,269
2022-11-28	2.600	4.000	2.540	2.540	2.540	29,799
2022-11-25	2.500	2.500	2.500	2.500	2.500	460
2022-11-24	2.500	2.500	2.500	2.500	2.500	562
2022-11-22	2.590	2.590	2.590	2.590	2.590	1,356
2022-11-21	2.750	2.750	2.590	2.590	2.590	1,183
2022-11-18	2.750	2.750	2.750	2.750	2.750	1,824
2022-11-17	2.600	2.750	2.600	2.750	2.750	2,340
2022-11-16	2.660	2.820	2.660	2.750	2.750	3,595
2022-11-15	3.100	3.100	2.820	2.820	2.820	5,657
2022-11-14	3.380	3.380	2.880	3.100	3.100	6,248

← NewerPage 11 of 15 · 883 trading daysOlder →

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.