Trainimal AB (publ) (NGM:TRML)
Sweden · Delayed Price · Currency is SEK 11.00
-1.50 (-12.00%)
At close: Oct 3, 2025
Trainimal AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -12.00% | 22,527 |
| Oct 2, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 5.93% | 35,290 |
| Oct 1, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 9.26% | 31,907 |
| Sep 30, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 20.00% | 116,096 |
| Sep 29, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -22.41% | 48,036 |
| Sep 26, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -9.38% | 54,035 |
| Sep 25, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -18.47% | 101,052 |
| Sep 24, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -2.48% | 17,019 |
| Sep 23, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -1.23% | 126,962 |
| Sep 22, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 16.43% | 55,234 |
| Sep 19, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 11.11% | 81,942 |
| Sep 18, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 31.94% | 189,759 |
| Sep 17, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -46.05% | 263,388 |
| Sep 16, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 4.12% | 226,956 |
| Sep 15, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 53.15% | 344,303 |
| Sep 12, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 73.44% | 505,773 |
| Sep 11, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 57.64% | 422,335 |
| Sep 10, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 20.12% | 65,572 |
| Sep 9, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 7.64% | 256,533 |
| Sep 8, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -12.29% | 9,001 |
| Sep 5, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 9.82% | 66,426 |
| Sep 4, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -8.43% | 15,187 |
| Sep 3, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -10.55% | 61,821 |
| Sep 2, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -1.00% | 12,296 |
| Sep 1, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 3.61% | 29,834 |
| Aug 29, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 17.58% | 246,474 |
| Aug 28, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 48.65% | 391,127 |
| Aug 27, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 57.45% | 74,486 |
| Aug 26, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 4.44% | 8,196 |
| Aug 25, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 2.27% | 8,400 |
| Aug 22, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | 326 |
| Aug 21, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -0.75% | 3,684 |
| Aug 20, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | 150 |
| Aug 19, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -6.34% | 450 |
| Aug 18, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -8.39% | 475 |
| Aug 14, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 2,247 |
| Aug 13, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -15.76% | 2,911 |
| Aug 12, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -1.08% | 871 |
| Aug 11, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 6.29% | 2,700 |
| Aug 8, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -0.57% | 9,440 |
| Aug 7, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -11.11% | 5,665 |
| Aug 6, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 5.32% | 681 |
| Aug 5, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -4.57% | 8,766 |
| Aug 4, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 19.39% | 19,559 |
| Aug 1, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -15.38% | 8,814 |
| Jul 31, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 5.98% | 15,397 |
| Jul 30, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -15.60% | 21,631 |
| Jul 29, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -18.66% | 50,718 |
| Jul 28, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | -0.74% | 25,235 |
| Jul 25, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | 92,719 |