Trainimal historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-27 | 5.620 | 5.620 | 5.620 | 5.620 | 5.620 | 177 |
| 2022-07-25 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 180 |
| 2022-07-22 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 1 |
| 2022-07-21 | 5.360 | 5.360 | 5.360 | 5.360 | 5.360 | 64 |
| 2022-07-20 | 5.600 | 5.600 | 5.360 | 5.360 | 5.360 | 166 |
| 2022-07-19 | 5.360 | 5.600 | 5.360 | 5.500 | 5.500 | 160 |
| 2022-07-18 | 5.360 | 5.700 | 5.360 | 5.360 | 5.360 | 310 |
| 2022-07-12 | 5.680 | 5.680 | 5.360 | 5.360 | 5.360 | 700 |
| 2022-07-11 | 6.040 | 6.040 | 5.700 | 5.700 | 5.700 | 74 |
| 2022-07-08 | 6.040 | 6.040 | 6.040 | 6.040 | 6.040 | 25 |
| 2022-07-07 | 6.040 | 6.040 | 6.040 | 6.040 | 6.040 | 20 |
| 2022-07-06 | 6.040 | 6.040 | 6.040 | 6.040 | 6.040 | 113 |
| 2022-07-05 | 6.020 | 6.040 | 6.020 | 6.040 | 6.040 | 451 |
| 2022-07-04 | 6.400 | 6.400 | 6.020 | 6.020 | 6.020 | 187 |
| 2022-06-30 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 15 |
| 2022-06-28 | 6.380 | 6.400 | 6.380 | 6.400 | 6.400 | 87 |
| 2022-06-27 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 449 |
| 2022-06-23 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 160 |
| 2022-06-22 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 818 |
| 2022-06-20 | 6.780 | 6.800 | 6.780 | 6.800 | 6.800 | 448 |
| 2022-06-17 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 200 |
| 2022-06-10 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 206 |
| 2022-06-09 | 7.200 | 7.200 | 7.180 | 7.180 | 7.180 | 1,281 |
| 2022-06-08 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 6 |
| 2022-06-07 | 7.600 | 7.600 | 7.160 | 7.200 | 7.200 | 705 |
| 2022-06-03 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 37 |
| 2022-06-02 | 7.540 | 7.540 | 7.180 | 7.180 | 7.180 | 438 |
| 2022-06-01 | 7.980 | 7.980 | 7.980 | 7.980 | 7.980 | 27 |
| 2022-05-31 | 7.540 | 7.980 | 7.540 | 7.980 | 7.980 | 275 |
| 2022-05-30 | 7.980 | 7.980 | 7.980 | 7.980 | 7.980 | 10 |
| 2022-05-25 | 7.980 | 7.980 | 7.980 | 7.980 | 7.980 | 8 |
| 2022-05-24 | 7.980 | 7.980 | 7.980 | 7.980 | 7.980 | 77 |
| 2022-05-23 | 7.980 | 7.980 | 7.980 | 7.980 | 7.980 | 13 |
| 2022-05-19 | 7.980 | 7.980 | 7.980 | 7.980 | 7.980 | 507 |
| 2022-05-18 | 7.980 | 7.980 | 7.980 | 7.980 | 7.980 | 34 |
| 2022-05-17 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 10 |
| 2022-05-16 | 8.000 | 8.000 | 7.560 | 7.580 | 7.580 | 425 |
| 2022-05-13 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 57 |
| 2022-05-12 | 8.000 | 8.000 | 7.540 | 8.000 | 8.000 | 174 |
| 2022-05-11 | 7.940 | 7.940 | 7.940 | 7.940 | 7.940 | 338 |
| 2022-05-09 | 7.960 | 7.960 | 7.960 | 7.960 | 7.960 | 400 |
| 2022-05-05 | 8.400 | 8.440 | 8.400 | 8.440 | 8.440 | 232 |
| 2022-05-04 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 250 |
| 2022-05-03 | 8.420 | 8.920 | 8.000 | 8.920 | 8.920 | 1,343 |
| 2022-05-02 | 8.920 | 8.920 | 8.420 | 8.600 | 8.600 | 25 |
| 2022-04-29 | 8.920 | 8.920 | 8.920 | 8.920 | 8.920 | 13 |
| 2022-04-27 | 8.940 | 8.940 | 8.940 | 8.940 | 8.940 | 760 |
| 2022-04-26 | 8.940 | 8.940 | 8.940 | 8.940 | 8.940 | 139 |
| 2022-04-25 | 9.480 | 9.480 | 9.480 | 9.480 | 9.480 | 10 |
| 2022-04-22 | 9.480 | 9.480 | 9.480 | 9.480 | 9.480 | 1 |
| 2022-04-21 | 9.480 | 9.480 | 9.480 | 9.480 | 9.480 | 40 |
| 2022-04-13 | 9.480 | 9.480 | 9.480 | 9.480 | 9.480 | 51 |
| 2022-04-12 | 8.980 | 8.980 | 8.980 | 8.980 | 8.980 | 10 |
| 2022-04-11 | 9.500 | 9.500 | 8.940 | 8.960 | 8.960 | 261 |
| 2022-04-08 | 9.480 | 9.480 | 9.480 | 9.480 | 9.480 | 7 |
| 2022-04-07 | 8.960 | 8.960 | 8.960 | 8.960 | 8.960 | 100 |
| 2022-04-06 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 103 |
| 2022-04-05 | 9.400 | 9.400 | 9.400 | 9.400 | 9.400 | 500 |
| 2022-04-01 | 9.420 | 9.420 | 9.420 | 9.420 | 9.420 | 424 |
| 2022-03-31 | 9.420 | 9.420 | 9.420 | 9.420 | 9.420 | 550 |
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.