Trainimal historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 2.530 | 3.900 | 2.210 | 3.380 | 3.380 | 31,723 |
| 2022-11-10 | 2.540 | 2.540 | 2.540 | 2.540 | 2.540 | 98 |
| 2022-11-08 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | 100 |
| 2022-11-07 | 2.550 | 2.550 | 2.550 | 2.550 | 2.550 | 121 |
| 2022-11-03 | 2.550 | 2.550 | 2.550 | 2.550 | 2.550 | 10 |
| 2022-11-02 | 2.550 | 2.550 | 2.550 | 2.550 | 2.550 | 388 |
| 2022-11-01 | 2.540 | 2.550 | 2.400 | 2.550 | 2.550 | 474 |
| 2022-10-31 | 2.540 | 2.690 | 2.540 | 2.540 | 2.540 | 2,800 |
| 2022-10-28 | 2.540 | 2.540 | 2.540 | 2.540 | 2.540 | 87 |
| 2022-10-27 | 2.550 | 2.550 | 2.550 | 2.550 | 2.550 | 2,850 |
| 2022-10-26 | 2.690 | 2.690 | 2.540 | 2.550 | 2.550 | 1,905 |
| 2022-10-25 | 2.940 | 2.940 | 2.700 | 2.700 | 2.700 | 7,156 |
| 2022-10-21 | 3.290 | 3.290 | 3.110 | 3.110 | 3.110 | 1,645 |
| 2022-10-20 | 3.290 | 3.290 | 3.290 | 3.290 | 3.290 | 50 |
| 2022-10-19 | 3.300 | 3.300 | 3.120 | 3.120 | 3.120 | 368 |
| 2022-10-18 | 3.110 | 3.300 | 3.110 | 3.300 | 3.300 | 122 |
| 2022-10-17 | 3.290 | 3.300 | 3.110 | 3.300 | 3.300 | 1,675 |
| 2022-10-14 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 1,424 |
| 2022-10-13 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 1,100 |
| 2022-10-12 | 3.920 | 3.920 | 3.700 | 3.720 | 3.720 | 3,004 |
| 2022-10-11 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 70 |
| 2022-10-10 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 1,026 |
| 2022-10-07 | 4.160 | 4.160 | 4.160 | 4.160 | 4.160 | 65 |
| 2022-10-04 | 4.160 | 4.160 | 4.160 | 4.160 | 4.160 | 30 |
| 2022-09-30 | 4.160 | 4.160 | 4.160 | 4.160 | 4.160 | 400 |
| 2022-09-29 | 3.920 | 4.160 | 3.920 | 4.160 | 4.160 | 444 |
| 2022-09-28 | 4.420 | 4.420 | 4.160 | 4.160 | 4.160 | 2,532 |
| 2022-09-26 | 4.700 | 4.700 | 4.420 | 4.700 | 4.700 | 402 |
| 2022-09-23 | 5.000 | 5.000 | 4.700 | 4.700 | 4.700 | 1,576 |
| 2022-09-22 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 30 |
| 2022-09-21 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 10 |
| 2022-09-20 | 5.000 | 5.000 | 4.700 | 4.700 | 4.700 | 1,021 |
| 2022-09-19 | 5.280 | 5.280 | 5.280 | 5.280 | 5.280 | 15 |
| 2022-09-16 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 20 |
| 2022-09-15 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 14 |
| 2022-09-14 | 5.000 | 5.300 | 5.000 | 5.280 | 5.280 | 648 |
| 2022-09-13 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 31 |
| 2022-09-12 | 5.300 | 5.300 | 5.280 | 5.280 | 5.280 | 51 |
| 2022-09-09 | 5.280 | 5.280 | 5.280 | 5.280 | 5.280 | 12 |
| 2022-09-07 | 5.280 | 5.280 | 5.280 | 5.280 | 5.280 | 21 |
| 2022-09-05 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 1,100 |
| 2022-09-01 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 25 |
| 2022-08-31 | 5.000 | 5.000 | 4.700 | 4.700 | 4.700 | 1,306 |
| 2022-08-29 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 124 |
| 2022-08-26 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 1,000 |
| 2022-08-25 | 5.100 | 5.120 | 5.100 | 5.120 | 5.120 | 1,030 |
| 2022-08-22 | 4.820 | 5.100 | 4.820 | 5.100 | 5.100 | 255 |
| 2022-08-19 | 4.820 | 4.820 | 4.820 | 4.820 | 4.820 | 60 |
| 2022-08-18 | 4.820 | 5.120 | 4.820 | 5.120 | 5.120 | 258 |
| 2022-08-17 | 4.820 | 4.820 | 4.820 | 4.820 | 4.820 | 150 |
| 2022-08-16 | 5.120 | 5.120 | 5.120 | 5.120 | 5.120 | 100 |
| 2022-08-15 | 5.120 | 5.120 | 5.120 | 5.120 | 5.120 | 612 |
| 2022-08-12 | 4.820 | 4.820 | 4.820 | 4.820 | 4.820 | 146 |
| 2022-08-11 | 4.830 | 4.830 | 4.830 | 4.830 | 4.830 | 50 |
| 2022-08-10 | 5.420 | 5.420 | 5.100 | 5.100 | 5.100 | 1,036 |
| 2022-08-09 | 5.420 | 5.420 | 5.100 | 5.100 | 5.100 | 78 |
| 2022-08-05 | 5.420 | 5.420 | 5.420 | 5.420 | 5.420 | 115 |
| 2022-08-03 | 5.420 | 5.420 | 5.420 | 5.420 | 5.420 | 305 |
| 2022-08-02 | 5.420 | 5.420 | 5.420 | 5.420 | 5.420 | 234 |
| 2022-07-28 | 5.300 | 5.420 | 5.300 | 5.420 | 5.420 | 880 |
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.