Trainimal historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-15 | 6.520 | 6.520 | 6.520 | 6.520 | 6.520 | 993 |
| 2026-07-14 | 6.540 | 7.440 | 6.520 | 6.520 | 6.520 | 924 |
| 2026-07-13 | 6.530 | 6.530 | 6.530 | 6.530 | 6.530 | 50 |
| 2026-07-10 | 7.410 | 7.410 | 6.520 | 7.390 | 7.390 | 285 |
| 2026-07-09 | 6.530 | 7.510 | 6.520 | 7.440 | 7.440 | 497 |
| 2026-07-08 | 6.520 | 6.520 | 6.520 | 6.520 | 6.520 | 3 |
| 2026-07-07 | 6.520 | 6.890 | 6.510 | 6.550 | 6.550 | 3,181 |
| 2026-07-06 | 6.510 | 6.520 | 6.510 | 6.520 | 6.520 | 5,854 |
| 2026-07-02 | 6.610 | 6.650 | 6.610 | 6.650 | 6.650 | 4,385 |
| 2026-07-01 | 7.040 | 7.040 | 6.630 | 6.740 | 6.740 | 999 |
| 2026-06-30 | 6.680 | 6.910 | 6.680 | 6.910 | 6.910 | 633 |
| 2026-06-29 | 7.040 | 7.040 | 6.670 | 7.040 | 7.040 | 877 |
| 2026-06-26 | 8.150 | 8.150 | 7.220 | 7.220 | 7.220 | 1,085 |
| 2026-06-25 | 6.520 | 8.170 | 6.520 | 8.170 | 8.170 | 347 |
| 2026-06-24 | 8.430 | 8.430 | 8.200 | 8.320 | 8.320 | 631 |
| 2026-06-23 | 6.980 | 8.190 | 6.980 | 8.190 | 8.190 | 1,061 |
| 2026-06-22 | 8.750 | 8.750 | 6.800 | 8.360 | 8.360 | 24,552 |
| 2026-06-18 | 6.860 | 8.850 | 6.860 | 8.850 | 8.850 | 11,375 |
| 2026-06-17 | 7.120 | 7.990 | 7.120 | 7.980 | 7.980 | 1,900 |
| 2026-06-16 | 7.140 | 7.980 | 6.920 | 7.760 | 7.760 | 384 |
| 2026-06-15 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 371 |
| 2026-06-12 | 7.230 | 7.980 | 7.230 | 7.980 | 7.980 | 104 |
| 2026-06-11 | 7.500 | 8.200 | 7.080 | 7.800 | 7.800 | 1,475 |
| 2026-06-10 | 6.600 | 8.640 | 6.350 | 8.600 | 8.600 | 34,070 |
| 2026-06-09 | 6.800 | 7.210 | 6.700 | 6.700 | 6.700 | 693 |
| 2026-06-08 | 6.800 | 6.800 | 6.600 | 6.600 | 6.600 | 90 |
| 2026-06-05 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 30 |
| 2026-06-04 | 6.650 | 7.410 | 6.650 | 6.710 | 6.710 | 2,133 |
| 2026-06-03 | 7.050 | 7.450 | 6.940 | 6.940 | 6.940 | 572 |
| 2026-06-02 | 7.060 | 7.160 | 6.680 | 7.060 | 7.060 | 3,396 |
| 2026-06-01 | 7.360 | 7.360 | 7.000 | 7.080 | 7.080 | 10,129 |
| 2026-05-29 | 7.500 | 7.500 | 6.410 | 6.410 | 6.410 | 2,227 |
| 2026-05-28 | 7.620 | 7.620 | 6.600 | 7.270 | 7.270 | 6,127 |
| 2026-05-27 | 6.540 | 7.640 | 6.540 | 7.640 | 7.640 | 7,490 |
| 2026-05-26 | 7.200 | 7.500 | 6.170 | 7.360 | 7.360 | 15,479 |
| 2026-05-25 | 6.300 | 7.500 | 6.040 | 7.150 | 7.150 | 25,937 |
| 2026-05-22 | 7.080 | 7.080 | 5.880 | 6.300 | 6.300 | 1,571 |
| 2026-05-21 | 6.700 | 7.120 | 5.780 | 7.080 | 7.080 | 2,583 |
| 2026-05-20 | 6.750 | 6.900 | 6.750 | 6.900 | 6.900 | 462 |
| 2026-05-19 | 7.000 | 7.130 | 6.750 | 6.750 | 6.750 | 226 |
| 2026-05-18 | 6.450 | 6.800 | 5.850 | 6.770 | 6.770 | 7,024 |
| 2026-05-15 | 7.100 | 7.180 | 6.590 | 6.630 | 6.630 | 5,272 |
| 2026-05-13 | 7.180 | 7.180 | 7.180 | 7.180 | 7.180 | 12 |
| 2026-05-12 | 7.500 | 7.680 | 7.030 | 7.180 | 7.180 | 1,780 |
| 2026-05-11 | 7.250 | 7.730 | 7.250 | 7.500 | 7.500 | 925 |
| 2026-05-08 | 7.770 | 7.770 | 7.220 | 7.220 | 7.220 | 78 |
| 2026-05-07 | 7.200 | 7.790 | 7.150 | 7.790 | 7.790 | 2,116 |
| 2026-05-06 | 7.010 | 7.430 | 7.010 | 7.430 | 7.430 | 770 |
| 2026-05-05 | 7.260 | 7.960 | 7.000 | 7.910 | 7.910 | 3,565 |
| 2026-05-04 | 7.700 | 8.420 | 7.340 | 7.380 | 7.380 | 1,787 |
| 2026-04-30 | 7.410 | 8.160 | 7.240 | 8.120 | 8.120 | 7,426 |
| 2026-04-29 | 7.360 | 8.330 | 7.360 | 8.240 | 8.240 | 789 |
| 2026-04-28 | 8.410 | 8.410 | 8.350 | 8.350 | 8.350 | 375 |
| 2026-04-27 | 7.880 | 8.460 | 7.600 | 7.600 | 7.600 | 1,956 |
| 2026-04-24 | 7.300 | 8.340 | 7.300 | 7.810 | 7.810 | 30,600 |
| 2026-04-23 | 7.110 | 8.140 | 7.110 | 8.140 | 8.140 | 1,437 |
| 2026-04-22 | 7.450 | 7.960 | 7.140 | 7.580 | 7.580 | 7,257 |
| 2026-04-21 | 8.390 | 8.430 | 7.540 | 7.550 | 7.550 | 35,356 |
| 2026-04-20 | 8.160 | 8.920 | 8.160 | 8.390 | 8.390 | 3,427 |
| 2026-04-17 | 8.120 | 9.170 | 8.100 | 8.370 | 8.370 | 22,017 |
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.