Trainimal historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 5.230 | 5.310 | 5.230 | 5.310 | 5.310 | 125 |
| 2026-10-16 | 4.990 | 5.230 | 4.455 | 5.230 | 5.230 | 542 |
| 2026-10-15 | 4.800 | 5.000 | 4.600 | 5.000 | 5.000 | 1,135 |
| 2026-10-14 | 4.820 | 4.820 | 4.820 | 4.820 | 4.820 | 18 |
| 2026-10-13 | 4.810 | 5.010 | 4.810 | 5.010 | 5.010 | 555 |
| 2026-10-12 | 5.220 | 5.500 | 4.600 | 4.985 | 4.985 | 1,493 |
| 2026-10-09 | 5.880 | 5.880 | 5.880 | 5.880 | 5.880 | 170 |
| 2026-10-08 | 5.890 | 5.890 | 5.890 | 5.890 | 5.890 | 10 |
| 2026-10-07 | 5.020 | 5.890 | 4.795 | 5.890 | 5.890 | 197 |
| 2026-10-06 | 5.920 | 5.920 | 5.020 | 5.020 | 5.020 | 3,197 |
| 2026-10-05 | 5.810 | 5.810 | 5.510 | 5.800 | 5.800 | 2,455 |
| 2026-10-02 | 5.800 | 6.080 | 5.700 | 5.710 | 5.710 | 4,962 |
| 2026-10-01 | 6.640 | 6.640 | 6.590 | 6.590 | 6.590 | 1,091 |
| 2026-09-30 | 6.000 | 6.440 | 6.000 | 6.440 | 6.440 | 356 |
| 2026-09-29 | 6.020 | 6.690 | 5.450 | 6.480 | 6.480 | 1,592 |
| 2026-09-28 | 5.800 | 7.030 | 5.680 | 6.990 | 6.990 | 1,521 |
| 2026-09-25 | 4.750 | 7.130 | 4.750 | 6.390 | 6.390 | 20,256 |
| 2026-09-22 | 6.280 | 6.490 | 6.280 | 6.490 | 6.490 | 1,016 |
| 2026-09-21 | 6.390 | 6.390 | 5.240 | 6.270 | 6.270 | 2,890 |
| 2026-09-18 | 8.200 | 8.200 | 5.340 | 6.390 | 6.390 | 11,622 |
| 2026-09-17 | 8.780 | 8.780 | 6.910 | 8.000 | 8.000 | 5,353 |
| 2026-09-16 | 7.880 | 8.930 | 7.200 | 7.690 | 7.690 | 38,710 |
| 2026-09-15 | 8.230 | 8.600 | 6.810 | 7.000 | 7.000 | 32,545 |
| 2026-09-14 | 4.980 | 9.400 | 4.110 | 8.250 | 8.250 | 132,675 |
| 2026-09-11 | 4.080 | 5.000 | 4.080 | 4.205 | 4.205 | 1,868 |
| 2026-09-10 | 4.195 | 5.570 | 4.195 | 4.600 | 4.600 | 25,522 |
| 2026-09-09 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 44 |
| 2026-09-08 | 4.020 | 4.020 | 3.230 | 4.010 | 4.010 | 1,231 |
| 2026-09-04 | 4.190 | 4.190 | 4.185 | 4.185 | 4.185 | 110 |
| 2026-09-03 | 4.115 | 4.115 | 4.000 | 4.000 | 4.000 | 5,391 |
| 2026-09-02 | 4.100 | 4.105 | 4.100 | 4.105 | 4.105 | 253 |
| 2026-09-01 | 4.470 | 4.690 | 4.470 | 4.660 | 4.660 | 663 |
| 2026-08-31 | 4.895 | 4.895 | 4.030 | 4.080 | 4.080 | 13,771 |
| 2026-08-28 | 5.270 | 5.270 | 4.405 | 4.600 | 4.600 | 7,047 |
| 2026-08-27 | 4.850 | 5.270 | 4.800 | 5.270 | 5.270 | 1,619 |
| 2026-08-25 | 4.620 | 5.480 | 4.620 | 5.180 | 5.180 | 1,074 |
| 2026-08-24 | 4.620 | 5.120 | 4.620 | 5.120 | 5.120 | 2,132 |
| 2026-08-21 | 5.120 | 5.350 | 5.120 | 5.280 | 5.280 | 1,941 |
| 2026-08-20 | 4.800 | 5.110 | 4.605 | 5.110 | 5.110 | 2,428 |
| 2026-08-19 | 4.615 | 5.390 | 4.615 | 4.920 | 4.920 | 14,428 |
| 2026-08-18 | 5.070 | 6.050 | 5.070 | 5.730 | 5.730 | 1,612 |
| 2026-08-17 | 5.010 | 5.390 | 4.815 | 5.000 | 5.000 | 2,740 |
| 2026-08-14 | 5.260 | 6.210 | 4.990 | 5.250 | 5.250 | 7,290 |
| 2026-08-13 | 5.650 | 5.760 | 5.000 | 5.760 | 5.760 | 7,658 |
| 2026-08-12 | 6.530 | 6.710 | 5.970 | 6.100 | 6.100 | 57,495 |
| 2026-08-11 | 7.190 | 7.900 | 6.610 | 7.000 | 7.000 | 15,088 |
| 2026-08-10 | 4.820 | 9.000 | 4.820 | 7.400 | 7.400 | 149,529 |
| 2026-08-07 | 4.855 | 5.150 | 4.440 | 4.800 | 4.800 | 22,616 |
| 2026-08-06 | 5.500 | 5.500 | 4.850 | 5.210 | 5.210 | 7,990 |
| 2026-08-05 | 5.470 | 6.490 | 5.470 | 5.560 | 5.560 | 1,143 |
| 2026-08-04 | 5.690 | 5.870 | 5.440 | 5.870 | 5.870 | 1,929 |
| 2026-08-03 | 5.350 | 6.450 | 5.350 | 6.450 | 6.450 | 3,711 |
| 2026-07-31 | 5.960 | 5.960 | 5.260 | 5.550 | 5.550 | 343 |
| 2026-07-30 | 5.290 | 5.600 | 5.290 | 5.380 | 5.380 | 1,745 |
| 2026-07-29 | 6.430 | 6.430 | 5.290 | 5.290 | 5.290 | 898 |
| 2026-07-28 | 5.740 | 5.840 | 5.440 | 5.460 | 5.460 | 593 |
| 2026-07-27 | 5.810 | 5.900 | 5.810 | 5.900 | 5.900 | 1,192 |
| 2026-07-24 | 6.680 | 6.680 | 6.680 | 6.680 | 6.680 | 106 |
| 2026-07-20 | 6.670 | 6.840 | 6.670 | 6.840 | 6.840 | 472 |
| 2026-07-17 | 5.810 | 7.250 | 5.810 | 6.730 | 6.730 | 459 |
Page 1 of 15 · 887 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.