Trainimal historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-20 | 26.000 | 35.600 | 25.000 | 34.800 | 34.800 | 161,986 |
| 2025-10-17 | 23.000 | 29.800 | 21.800 | 27.200 | 27.200 | 167,388 |
| 2025-10-16 | 20.000 | 25.800 | 20.000 | 23.800 | 23.800 | 136,606 |
| 2025-10-15 | 20.000 | 24.000 | 18.000 | 19.600 | 19.600 | 76,894 |
| 2025-10-14 | 17.300 | 22.000 | 17.300 | 20.200 | 20.200 | 109,942 |
| 2025-10-13 | 16.100 | 18.000 | 16.100 | 17.000 | 17.000 | 26,091 |
| 2025-10-10 | 18.300 | 18.900 | 14.500 | 15.600 | 15.600 | 60,274 |
| 2025-10-09 | 14.100 | 18.300 | 14.100 | 18.300 | 18.300 | 103,710 |
| 2025-10-08 | 12.700 | 14.700 | 12.500 | 13.900 | 13.900 | 66,345 |
| 2025-10-07 | 12.000 | 13.700 | 11.700 | 12.500 | 12.500 | 78,088 |
| 2025-10-06 | 11.200 | 12.900 | 11.200 | 12.000 | 12.000 | 32,091 |
| 2025-10-03 | 12.500 | 13.100 | 11.000 | 11.000 | 11.000 | 22,527 |
| 2025-10-02 | 12.300 | 13.200 | 12.000 | 12.500 | 12.500 | 35,290 |
| 2025-10-01 | 11.600 | 12.800 | 10.800 | 11.800 | 11.800 | 31,907 |
| 2025-09-30 | 8.800 | 11.300 | 8.500 | 10.800 | 10.800 | 116,096 |
| 2025-09-29 | 11.100 | 11.100 | 8.550 | 9.000 | 9.000 | 48,036 |
| 2025-09-26 | 12.200 | 12.200 | 10.200 | 11.600 | 11.600 | 54,035 |
| 2025-09-25 | 15.600 | 15.700 | 11.500 | 12.800 | 12.800 | 101,052 |
| 2025-09-24 | 17.500 | 17.500 | 15.700 | 15.700 | 15.700 | 17,019 |
| 2025-09-23 | 16.700 | 18.600 | 15.600 | 16.100 | 16.100 | 126,962 |
| 2025-09-22 | 15.100 | 16.800 | 14.200 | 16.300 | 16.300 | 55,234 |
| 2025-09-19 | 14.000 | 16.100 | 13.000 | 14.000 | 14.000 | 81,942 |
| 2025-09-18 | 10.200 | 15.000 | 9.850 | 12.600 | 12.600 | 189,759 |
| 2025-09-17 | 16.200 | 16.200 | 8.350 | 9.550 | 9.550 | 263,388 |
| 2025-09-16 | 18.400 | 23.000 | 17.000 | 17.700 | 17.700 | 226,956 |
| 2025-09-15 | 12.600 | 21.200 | 12.500 | 17.000 | 17.000 | 344,303 |
| 2025-09-12 | 6.800 | 21.800 | 6.800 | 11.100 | 11.100 | 505,773 |
| 2025-09-11 | 3.920 | 7.450 | 3.920 | 6.400 | 6.400 | 422,335 |
| 2025-09-10 | 3.260 | 4.300 | 3.260 | 4.060 | 4.060 | 65,572 |
| 2025-09-09 | 3.340 | 4.020 | 2.820 | 3.380 | 3.380 | 256,533 |
| 2025-09-08 | 3.220 | 3.380 | 3.000 | 3.140 | 3.140 | 9,001 |
| 2025-09-05 | 3.040 | 3.880 | 2.220 | 3.580 | 3.580 | 66,426 |
| 2025-09-04 | 3.400 | 3.620 | 3.060 | 3.260 | 3.260 | 15,187 |
| 2025-09-03 | 3.520 | 4.000 | 3.040 | 3.560 | 3.560 | 61,821 |
| 2025-09-02 | 3.940 | 4.000 | 3.400 | 3.980 | 3.980 | 12,296 |
| 2025-09-01 | 3.940 | 4.180 | 3.700 | 4.020 | 4.020 | 29,834 |
| 2025-08-29 | 3.640 | 4.700 | 3.240 | 3.880 | 3.880 | 246,474 |
| 2025-08-28 | 2.500 | 5.550 | 2.500 | 3.300 | 3.300 | 391,127 |
| 2025-08-27 | 1.740 | 2.700 | 1.610 | 2.220 | 2.220 | 74,486 |
| 2025-08-26 | 1.400 | 1.750 | 1.400 | 1.410 | 1.410 | 8,196 |
| 2025-08-25 | 1.110 | 1.350 | 1.110 | 1.350 | 1.350 | 8,400 |
| 2025-08-22 | 1.320 | 1.410 | 1.320 | 1.320 | 1.320 | 326 |
| 2025-08-21 | 1.330 | 1.330 | 1.320 | 1.320 | 1.320 | 3,684 |
| 2025-08-20 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 150 |
| 2025-08-19 | 1.540 | 1.540 | 1.330 | 1.330 | 1.330 | 450 |
| 2025-08-18 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 475 |
| 2025-08-14 | 1.600 | 1.740 | 1.550 | 1.550 | 1.550 | 2,247 |
| 2025-08-13 | 1.460 | 1.550 | 1.460 | 1.550 | 1.550 | 2,911 |
| 2025-08-12 | 1.800 | 1.850 | 1.800 | 1.840 | 1.840 | 871 |
| 2025-08-11 | 1.700 | 1.860 | 1.700 | 1.860 | 1.860 | 2,700 |
| 2025-08-08 | 1.760 | 1.920 | 1.750 | 1.750 | 1.750 | 9,440 |
| 2025-08-07 | 1.750 | 1.940 | 1.750 | 1.760 | 1.760 | 5,665 |
| 2025-08-06 | 1.720 | 1.980 | 1.720 | 1.980 | 1.980 | 681 |
| 2025-08-05 | 1.960 | 1.960 | 1.710 | 1.880 | 1.880 | 8,766 |
| 2025-08-04 | 2.000 | 2.000 | 1.650 | 1.970 | 1.970 | 19,559 |
| 2025-08-01 | 2.080 | 2.080 | 1.650 | 1.650 | 1.650 | 8,814 |
| 2025-07-31 | 1.520 | 1.980 | 1.520 | 1.950 | 1.950 | 15,397 |
| 2025-07-30 | 1.980 | 2.120 | 1.650 | 1.840 | 1.840 | 21,631 |
| 2025-07-28 | 2.680 | 2.940 | 2.160 | 2.680 | 2.680 | 25,235 |
| 2025-07-25 | 2.700 | 3.980 | 2.200 | 2.700 | 2.700 | 92,719 |
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.