Trainimal historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-22	0.790	0.790	0.790	0.790	0.790	23,863
2023-12-21	0.600	0.600	0.600	0.600	0.600	67
2023-12-20	0.600	0.600	0.600	0.600	0.600	150
2023-12-19	0.600	0.600	0.600	0.600	0.600	250
2023-12-11	0.700	0.700	0.700	0.700	0.700	200
2023-12-07	0.700	0.700	0.700	0.700	0.700	581
2023-12-05	0.700	0.700	0.700	0.700	0.700	20
2023-11-29	0.750	0.750	0.700	0.700	0.700	1,503
2023-11-24	0.800	0.800	0.800	0.800	0.800	4,464
2023-11-23	0.800	0.800	0.800	0.800	0.800	200
2023-11-21	0.800	0.800	0.800	0.800	0.800	30
2023-11-20	0.800	0.800	0.800	0.800	0.800	100
2023-11-17	0.800	0.800	0.800	0.800	0.800	150
2023-11-16	0.800	0.800	0.800	0.800	0.800	4
2023-11-15	0.800	0.800	0.800	0.800	0.800	17
2023-11-14	0.800	0.800	0.800	0.800	0.800	69
2023-11-13	0.800	0.850	0.800	0.850	0.850	177
2023-11-09	0.800	0.800	0.800	0.800	0.800	500
2023-11-08	0.850	0.850	0.850	0.850	0.850	150
2023-11-07	0.895	0.895	0.895	0.895	0.895	111
2023-11-03	0.850	0.850	0.850	0.850	0.850	5
2023-10-30	0.850	0.850	0.850	0.850	0.850	150
2023-10-26	0.850	0.850	0.850	0.850	0.850	85
2023-10-20	0.850	0.850	0.850	0.850	0.850	15
2023-10-19	0.850	0.850	0.850	0.850	0.850	5,883
2023-10-18	0.840	0.840	0.805	0.805	0.805	6,718
2023-10-16	0.805	0.805	0.805	0.805	0.805	25
2023-10-13	0.805	0.805	0.805	0.805	0.805	100
2023-10-09	0.805	0.805	0.805	0.805	0.805	856
2023-10-06	0.855	0.855	0.805	0.805	0.805	16,495
2023-10-05	0.900	0.900	0.900	0.900	0.900	1
2023-10-04	0.850	0.900	0.850	0.900	0.900	1,064
2023-10-03	0.900	0.900	0.850	0.850	0.850	5,786
2023-10-02	0.950	0.950	0.900	0.950	0.950	5,417
2023-09-28	1.040	1.040	0.950	0.950	0.950	506
2023-09-27	1.100	1.100	1.040	1.040	1.040	11,354
2023-09-26	1.170	1.170	1.170	1.170	1.170	186
2023-09-25	1.240	1.240	1.170	1.170	1.170	12,586
2023-09-22	1.240	1.240	1.170	1.170	1.170	217
2023-09-21	1.240	1.240	1.240	1.240	1.240	53,048
2023-09-20	1.230	1.230	1.230	1.230	1.230	147
2023-09-19	1.240	1.240	1.240	1.240	1.240	4,033
2023-09-18	1.240	1.240	1.240	1.240	1.240	289
2023-09-15	1.240	1.240	1.240	1.240	1.240	96
2023-09-08	1.240	1.320	1.240	1.320	1.320	550
2023-09-06	1.320	1.320	1.320	1.320	1.320	2,000
2023-09-05	1.400	1.400	1.320	1.320	1.320	1,130
2023-09-04	1.320	1.320	1.320	1.320	1.320	520
2023-09-01	1.320	1.320	1.320	1.320	1.320	35
2023-08-30	1.400	1.400	1.400	1.400	1.400	80
2023-08-21	1.320	1.320	1.320	1.320	1.320	775
2023-08-18	1.320	1.320	1.320	1.320	1.320	364
2023-08-14	1.320	1.320	1.320	1.320	1.320	400
2023-08-10	1.320	1.320	1.320	1.320	1.320	151
2023-08-09	1.320	1.320	1.320	1.320	1.320	937
2023-08-07	1.320	1.320	1.320	1.320	1.320	100
2023-08-04	1.320	1.320	1.320	1.320	1.320	500
2023-08-03	1.400	1.400	1.320	1.320	1.320	550
2023-08-02	1.320	1.320	1.320	1.320	1.320	278
2023-08-01	1.320	1.320	1.320	1.320	1.320	10

← NewerPage 9 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.