Trainimal historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-21	13.850	14.400	13.850	14.200	14.200	3,072
2021-12-20	13.150	14.300	13.050	13.850	13.850	6,261
2021-12-17	13.600	14.450	12.950	14.450	14.450	1,744
2021-12-16	13.550	13.550	13.250	13.550	13.550	721
2021-12-14	13.450	13.550	13.450	13.550	13.550	833
2021-12-13	13.400	13.500	13.400	13.500	13.500	924
2021-12-10	13.450	13.450	13.450	13.450	13.450	760
2021-12-09	13.450	13.600	13.450	13.450	13.450	702
2021-12-08	13.450	13.500	13.450	13.450	13.450	360
2021-12-07	13.350	13.500	13.350	13.450	13.450	1,377
2021-12-06	13.400	13.450	13.400	13.400	13.400	960
2021-12-03	13.250	13.450	13.250	13.450	13.450	120
2021-12-02	13.250	13.250	13.250	13.250	13.250	10
2021-12-01	13.000	14.000	13.000	13.950	13.950	179
2021-11-30	13.200	13.200	13.200	13.200	13.200	4,273
2021-11-29	12.650	13.200	12.650	13.200	13.200	1,768
2021-11-26	13.200	13.400	12.650	12.650	12.650	5,216
2021-11-25	13.200	13.400	13.200	13.200	13.200	3,659
2021-11-24	13.000	13.200	13.000	13.200	13.200	3,614
2021-11-23	13.500	13.500	13.000	13.000	13.000	7,209
2021-11-22	13.050	13.500	13.050	13.500	13.500	3,092
2021-11-19	12.450	13.000	12.450	13.000	13.000	2,000
2021-11-18	13.050	14.850	12.350	12.950	12.950	2,396
2021-11-17	12.750	13.000	12.150	13.000	13.000	2,209
2021-11-16	12.400	13.500	12.300	13.000	13.000	6,537
2021-11-15	13.850	13.850	12.650	12.950	12.950	2,050
2021-11-12	12.050	15.500	11.500	13.900	13.900	9,075
2021-11-11	12.700	12.700	12.050	12.050	12.050	241
2021-11-10	12.200	12.700	12.100	12.700	12.700	3,810
2021-11-09	11.700	12.000	11.600	12.000	12.000	3,142
2021-11-08	12.000	12.450	11.650	11.700	11.700	1,413
2021-11-05	12.350	12.500	12.350	12.400	12.400	392
2021-11-04	12.650	12.650	12.300	12.350	12.350	2,021
2021-11-03	13.000	13.000	12.650	12.650	12.650	44
2021-11-02	12.550	13.000	12.500	13.000	13.000	747
2021-11-01	12.550	12.550	12.550	12.550	12.550	685
2021-10-29	12.650	13.900	12.650	13.750	13.750	842
2021-10-28	12.650	12.850	12.600	12.650	12.650	1,818
2021-10-27	12.550	13.900	12.550	12.850	12.850	695
2021-10-26	13.950	13.950	12.600	12.600	12.600	24
2021-10-25	13.400	13.950	13.400	13.950	13.950	1,345
2021-10-22	12.500	13.400	12.500	13.400	13.400	223
2021-10-21	12.550	12.550	12.500	12.500	12.500	294

← NewerPage 15 of 15 · 883 trading days

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.