Trainimal historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	2.700	3.980	2.200	2.700	2.700	92,719
2025-07-24	3.820	3.820	2.700	2.700	2.700	11,639
2025-07-23	2.700	4.200	2.700	2.920	2.920	3,525
2025-07-22	3.500	3.500	2.500	3.220	3.220	3,153
2025-07-21	2.500	3.500	2.040	3.500	3.500	2,910
2025-07-18	3.400	4.400	2.000	3.000	3.000	13,016
2025-07-17	3.760	3.920	2.260	2.860	2.860	10,663
2025-07-16	3.800	3.920	3.000	3.760	3.760	30,566
2025-07-15	2.780	4.000	2.000	3.500	3.500	18,289
2025-07-14	4.200	4.200	2.760	2.780	2.780	4,946
2025-07-11	5.800	5.800	3.160	4.300	4.300	21,193
2025-07-10	2.000	6.750	2.000	4.380	4.380	42,504
2025-07-04	1.500	1.500	1.500	1.500	1.500	283
2025-07-01	1.410	1.410	1.400	1.400	1.400	801
2025-06-30	1.250	1.400	1.250	1.400	1.400	300
2025-06-25	1.100	1.100	1.100	1.100	1.100	952
2025-06-24	0.805	1.100	0.805	1.100	1.100	1,785
2025-06-17	0.815	0.815	0.815	0.815	0.815	469
2025-06-11	0.810	0.815	0.810	0.815	0.815	208
2025-06-04	0.780	0.780	0.780	0.780	0.780	4
2025-05-28	0.760	0.760	0.760	0.760	0.760	656
2025-05-21	0.760	0.760	0.760	0.760	0.760	400
2025-05-13	0.745	0.745	0.745	0.745	0.745	22
2025-05-07	0.735	0.735	0.735	0.735	0.735	400
2025-05-02	0.735	0.735	0.735	0.735	0.735	212
2025-04-29	0.730	0.730	0.730	0.730	0.730	300
2025-04-28	0.520	0.520	0.520	0.520	0.520	281
2025-04-25	0.510	0.510	0.510	0.510	0.510	399
2025-04-09	0.530	0.530	0.530	0.530	0.530	200
2025-04-07	0.510	0.510	0.510	0.510	0.510	200
2025-04-04	0.510	0.510	0.510	0.510	0.510	626
2025-04-01	0.540	0.540	0.540	0.540	0.540	100
2025-03-31	0.535	0.535	0.535	0.535	0.535	150
2025-03-26	0.535	0.535	0.535	0.535	0.535	22
2025-03-24	0.535	0.535	0.535	0.535	0.535	173
2025-03-20	0.535	0.535	0.535	0.535	0.535	2,364
2025-03-19	0.510	0.510	0.510	0.510	0.510	200
2025-03-18	0.510	0.510	0.510	0.510	0.510	135
2025-03-17	0.510	0.510	0.510	0.510	0.510	5
2025-03-13	0.530	0.530	0.530	0.530	0.530	32
2025-03-10	0.530	0.530	0.530	0.530	0.530	488
2025-03-06	0.510	0.510	0.510	0.510	0.510	1,000
2025-03-03	0.500	0.500	0.500	0.500	0.500	96
2025-02-25	0.730	0.730	0.730	0.730	0.730	950
2025-02-24	0.730	0.730	0.730	0.730	0.730	3
2025-02-21	0.730	0.730	0.730	0.730	0.730	205
2025-02-14	0.705	0.730	0.705	0.730	0.730	13,800
2025-02-13	0.700	0.700	0.700	0.700	0.700	952
2025-02-12	0.700	0.700	0.700	0.700	0.700	100
2025-02-11	0.700	0.720	0.700	0.720	0.720	9,040
2025-02-10	0.705	0.730	0.700	0.700	0.700	2,105
2025-02-07	0.700	0.705	0.700	0.705	0.705	1,700
2025-02-06	0.700	0.700	0.700	0.700	0.700	50
2025-02-05	0.700	0.845	0.700	0.845	0.845	7,902
2025-02-04	1.000	1.050	0.700	0.800	0.800	49,350
2025-02-03	1.010	1.010	1.010	1.010	1.010	535
2025-01-31	1.030	1.030	1.030	1.030	1.030	970
2025-01-30	1.050	1.050	0.810	1.040	1.040	611
2025-01-29	0.700	1.050	0.700	1.040	1.040	10,390
2025-01-28	1.050	1.050	0.700	0.700	0.700	1,616

← NewerPage 6 of 15 · 888 trading daysOlder →

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.