Trainers House Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-27	2.250	2.460	2.250	2.400	2.247	2,512
2024-08-26	2.250	2.470	2.250	2.470	2.312	308
2024-08-23	2.500	2.500	2.120	2.480	2.322	4,401
2024-08-22	2.400	2.440	2.400	2.400	2.247	253
2024-08-21	2.450	2.450	2.350	2.400	2.247	82
2024-08-20	2.350	2.540	2.310	2.540	2.378	310
2024-08-19	2.420	2.420	2.330	2.330	2.181	141
2024-08-16	2.490	2.490	2.320	2.420	2.266	825
2024-08-15	2.400	2.490	2.270	2.490	2.331	1,284
2024-08-14	2.510	2.510	2.490	2.490	2.331	623
2024-08-13	2.240	2.240	2.190	2.200	2.060	898
2024-08-12	2.330	2.330	2.330	2.330	2.181	200
2024-08-09	2.450	2.590	2.330	2.330	2.181	551
2024-08-08	2.310	2.310	2.310	2.310	2.163	0
2024-08-07	2.570	2.570	2.300	2.310	2.163	82
2024-08-06	2.590	2.590	2.300	2.300	2.153	266
2024-08-05	2.520	2.590	2.400	2.590	2.425	906
2024-08-02	2.520	2.560	2.490	2.520	2.359	2,262
2024-08-01	2.550	2.550	2.520	2.520	2.359	81
2024-07-31	2.450	2.580	2.450	2.510	2.350	550
2024-07-30	2.350	2.580	2.350	2.580	2.415	60
2024-07-29	2.350	2.860	2.350	2.700	2.528	187
2024-07-26	2.370	2.370	2.210	2.350	2.200	1,311
2024-07-25	2.380	2.400	2.220	2.400	2.247	78
2024-07-24	2.550	2.550	2.420	2.420	2.266	1,290
2024-07-23	2.550	2.700	2.550	2.590	2.425	929
2024-07-22	2.600	2.750	2.540	2.540	2.378	445
2024-07-19	2.500	2.600	2.380	2.600	2.434	1,147
2024-07-18	2.530	2.530	2.530	2.530	2.369	38
2024-07-17	2.500	2.830	2.500	2.600	2.434	128
2024-07-16	2.330	2.470	2.330	2.450	2.294	203
2024-07-15	2.390	2.500	2.290	2.320	2.172	1,058
2024-07-12	2.300	2.300	2.300	2.300	2.153	673
2024-07-11	2.350	2.400	2.210	2.400	2.247	1,029
2024-07-10	2.270	2.350	2.270	2.270	2.125	1,349
2024-07-09	2.300	2.350	2.270	2.350	2.200	2,021
2024-07-08	2.290	2.350	2.290	2.350	2.200	1,872
2024-07-05	2.300	2.300	2.240	2.300	2.153	247
2024-07-04	2.220	2.310	2.220	2.310	2.163	803
2024-07-03	2.220	2.240	2.220	2.220	2.078	89
2024-07-02	2.220	2.240	2.220	2.240	2.097	925
2024-07-01	2.090	2.240	2.090	2.240	2.097	11
2024-06-28	2.240	2.300	2.240	2.240	2.097	209
2024-06-27	2.300	2.300	2.250	2.250	2.106	1,041
2024-06-26	2.300	2.300	2.300	2.300	2.153	1
2024-06-25	2.280	2.280	2.250	2.250	2.106	81
2024-06-24	2.250	2.250	2.250	2.250	2.106	61
2024-06-20	2.210	2.340	2.210	2.340	2.191	449
2024-06-19	2.100	2.340	2.100	2.340	2.191	3,721
2024-06-18	2.130	2.130	2.090	2.130	1.994	1,551
2024-06-17	2.260	2.280	2.260	2.280	2.135	77
2024-06-14	2.250	2.270	2.250	2.260	2.116	226
2024-06-13	2.090	2.140	2.090	2.140	2.003	486
2024-06-12	2.300	2.300	2.300	2.300	2.153	20
2024-06-11	2.340	2.350	2.340	2.350	2.200	514
2024-06-10	2.080	2.350	2.080	2.340	2.191	2,652
2024-06-07	2.080	2.290	2.080	2.290	2.144	1,445
2024-06-06	2.100	2.100	2.070	2.100	1.966	413
2024-06-05	2.080	2.080	2.070	2.070	1.938	418
2024-06-04	2.070	2.200	2.070	2.200	2.060	1,387

← NewerPage 10 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-31	0.1200 EUR
2025-03-27	0.0500 EUR
2023-12-13	0.2100 EUR
2023-04-18	0.2600 EUR
2022-12-14	0.1000 EUR
2022-04-06	0.6000 EUR
2021-12-07	0.0100 EUR
2021-07-22	0.0200 EUR
2021-04-01	0.0200 EUR
2019-12-17	0.0100 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.