Trainimal historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-16 | 8.580 | 8.970 | 7.680 | 8.920 | 8.920 | 6,388 |
| 2026-04-15 | 8.420 | 8.580 | 7.670 | 8.580 | 8.580 | 6,037 |
| 2026-04-14 | 8.530 | 8.530 | 7.660 | 8.440 | 8.440 | 3,534 |
| 2026-04-13 | 8.190 | 8.600 | 7.600 | 8.600 | 8.600 | 26,633 |
| 2026-04-10 | 9.000 | 9.000 | 8.030 | 8.950 | 8.950 | 2,524 |
| 2026-04-09 | 9.000 | 9.000 | 8.000 | 8.490 | 8.490 | 5,076 |
| 2026-04-08 | 7.510 | 9.140 | 7.500 | 9.140 | 9.140 | 9,678 |
| 2026-04-07 | 8.050 | 9.000 | 7.430 | 7.800 | 7.800 | 9,828 |
| 2026-04-02 | 7.150 | 8.850 | 7.150 | 7.600 | 7.600 | 49,776 |
| 2026-04-01 | 7.450 | 8.200 | 7.050 | 8.100 | 8.100 | 23,869 |
| 2026-03-31 | 7.200 | 7.400 | 6.700 | 7.300 | 7.300 | 8,208 |
| 2026-03-30 | 6.800 | 7.350 | 6.600 | 7.200 | 7.200 | 8,870 |
| 2026-03-27 | 6.950 | 7.150 | 6.600 | 7.150 | 7.150 | 18,074 |
| 2026-03-26 | 6.750 | 6.950 | 6.550 | 6.750 | 6.750 | 4,510 |
| 2026-03-25 | 6.550 | 7.000 | 6.150 | 6.550 | 6.550 | 43,159 |
| 2026-03-24 | 7.250 | 7.400 | 6.700 | 7.150 | 7.150 | 15,539 |
| 2026-03-23 | 8.300 | 9.100 | 6.900 | 7.150 | 7.150 | 56,331 |
| 2026-03-20 | 8.400 | 11.000 | 7.300 | 8.650 | 8.650 | 52,235 |
| 2026-03-19 | 6.600 | 8.600 | 6.600 | 8.400 | 8.400 | 15,290 |
| 2026-03-18 | 8.000 | 8.000 | 6.650 | 7.500 | 7.500 | 935 |
| 2026-03-17 | 7.850 | 7.850 | 6.500 | 6.850 | 6.850 | 488 |
| 2026-03-16 | 7.000 | 8.000 | 6.950 | 6.950 | 6.950 | 8,007 |
| 2026-03-13 | 6.900 | 7.450 | 6.900 | 7.450 | 7.450 | 618 |
| 2026-03-12 | 6.600 | 8.450 | 6.600 | 7.000 | 7.000 | 8,134 |
| 2026-03-11 | 6.800 | 7.200 | 6.600 | 7.000 | 7.000 | 1,363 |
| 2026-03-10 | 7.050 | 7.650 | 6.650 | 7.350 | 7.350 | 16,772 |
| 2026-03-09 | 8.300 | 8.300 | 6.750 | 7.100 | 7.100 | 9,338 |
| 2026-03-06 | 7.950 | 8.500 | 7.150 | 8.100 | 8.100 | 7,185 |
| 2026-03-05 | 6.850 | 8.700 | 6.850 | 7.700 | 7.700 | 8,790 |
| 2026-03-04 | 6.600 | 7.400 | 6.600 | 6.850 | 6.850 | 9,471 |
| 2026-03-03 | 6.550 | 7.650 | 6.400 | 6.500 | 6.500 | 7,619 |
| 2026-03-02 | 7.450 | 8.100 | 6.900 | 7.700 | 7.700 | 11,661 |
| 2026-02-27 | 6.850 | 8.300 | 6.850 | 8.250 | 8.250 | 31,491 |
| 2026-02-26 | 7.450 | 7.800 | 7.150 | 7.200 | 7.200 | 16,754 |
| 2026-02-25 | 7.700 | 8.050 | 7.300 | 7.550 | 7.550 | 16,222 |
| 2026-02-24 | 9.050 | 10.300 | 7.500 | 8.300 | 8.300 | 62,069 |
| 2026-02-23 | 8.600 | 9.250 | 8.200 | 9.050 | 9.050 | 2,898 |
| 2026-02-20 | 8.450 | 9.700 | 8.350 | 8.850 | 8.850 | 28,544 |
| 2026-02-19 | 8.950 | 10.100 | 7.900 | 9.150 | 9.150 | 19,370 |
| 2026-02-18 | 7.950 | 10.400 | 7.100 | 9.450 | 9.450 | 92,423 |
| 2026-02-17 | 7.850 | 8.550 | 7.500 | 8.500 | 8.500 | 3,580 |
| 2026-02-16 | 8.000 | 9.150 | 7.550 | 8.050 | 8.050 | 8,186 |
| 2026-02-13 | 8.250 | 9.500 | 7.300 | 8.850 | 8.850 | 23,186 |
| 2026-02-12 | 8.550 | 9.300 | 8.200 | 8.550 | 8.550 | 1,299 |
| 2026-02-11 | 9.000 | 10.000 | 8.000 | 8.500 | 8.500 | 44,197 |
| 2026-02-10 | 9.100 | 9.700 | 8.750 | 9.550 | 9.550 | 2,122 |
| 2026-02-09 | 8.850 | 9.450 | 8.850 | 9.250 | 9.250 | 15,131 |
| 2026-02-06 | 8.750 | 9.850 | 8.750 | 9.350 | 9.350 | 395 |
| 2026-02-05 | 8.900 | 10.100 | 8.400 | 9.100 | 9.100 | 9,227 |
| 2026-02-04 | 9.600 | 10.000 | 8.650 | 9.250 | 9.250 | 20,316 |
| 2026-02-03 | 9.950 | 10.700 | 9.100 | 9.550 | 9.550 | 20,275 |
| 2026-02-02 | 10.000 | 10.400 | 9.250 | 10.200 | 10.200 | 2,193 |
| 2026-01-30 | 9.800 | 10.700 | 9.500 | 10.000 | 10.000 | 7,556 |
| 2026-01-29 | 10.800 | 10.800 | 9.800 | 9.800 | 9.800 | 1,309 |
| 2026-01-28 | 9.150 | 10.800 | 9.150 | 10.800 | 10.800 | 20,253 |
| 2026-01-27 | 10.100 | 10.600 | 9.650 | 9.700 | 9.700 | 2,242 |
| 2026-01-26 | 9.400 | 10.900 | 8.650 | 10.800 | 10.800 | 29,031 |
| 2026-01-23 | 10.600 | 10.600 | 9.000 | 9.400 | 9.400 | 35,536 |
| 2026-01-22 | 8.950 | 11.000 | 8.950 | 10.600 | 10.600 | 12,978 |
| 2026-01-21 | 8.750 | 10.700 | 8.200 | 10.700 | 10.700 | 16,074 |
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.