Trainimal AB (publ) (NGM:TRML)
Sweden · Delayed Price · Currency is SEK 5.21
-1.03 (-16.51%)
At close: Nov 3, 2026
Trainimal AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | -16.51% | 7,155 |
| Nov 2, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 22.11% | 2,817 |
| Oct 30, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | -19.91% | 1,359 |
| Oct 29, 2026 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | 0.16% | 798 |
| Oct 28, 2026 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | 2.08% | 417 |
| Oct 27, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 11.43% | 340 |
| Oct 26, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -10.97% | 226 |
| Oct 23, 2026 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | 34.98% | 18,708 |
| Oct 22, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 1.08% | 685 |
| Oct 21, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | -13.18% | 146 |
| Oct 19, 2026 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | 1.53% | 125 |
| Oct 16, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | 4.60% | 542 |
| Oct 15, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 3.73% | 1,135 |
| Oct 14, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -3.79% | 18 |
| Oct 13, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 0.50% | 555 |
| Oct 12, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | -15.22% | 1,493 |
| Oct 9, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | -0.17% | 170 |
| Oct 8, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | - | 10 |
| Oct 7, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | 17.33% | 197 |
| Oct 6, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | -13.45% | 3,197 |
| Oct 5, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 1.58% | 2,455 |
| Oct 2, 2026 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | -13.35% | 4,962 |
| Oct 1, 2026 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | 2.33% | 1,091 |
| Sep 30, 2026 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | -0.62% | 356 |
| Sep 29, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | -7.30% | 1,592 |
| Sep 28, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | 9.39% | 1,521 |
| Sep 25, 2026 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | -1.54% | 20,256 |
| Sep 22, 2026 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | 3.51% | 1,016 |
| Sep 21, 2026 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | -1.88% | 2,890 |
| Sep 18, 2026 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | -20.13% | 11,622 |
| Sep 17, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 4.03% | 5,353 |
| Sep 16, 2026 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | 9.86% | 38,710 |
| Sep 15, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -15.15% | 32,545 |
| Sep 14, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 96.20% | 132,675 |
| Sep 11, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | -8.59% | 1,868 |
| Sep 10, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 15.00% | 25,522 |
| Sep 9, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.25% | 44 |
| Sep 8, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -4.18% | 1,231 |
| Sep 4, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 4.62% | 110 |
| Sep 3, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -2.56% | 5,391 |
| Sep 2, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | -11.91% | 253 |
| Sep 1, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 14.22% | 663 |
| Aug 31, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -11.30% | 13,771 |
| Aug 28, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -12.71% | 7,047 |
| Aug 27, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | 1.74% | 1,619 |
| Aug 25, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 1.17% | 1,074 |
| Aug 24, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | -3.03% | 2,132 |
| Aug 21, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | 3.33% | 1,941 |
| Aug 20, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | 3.86% | 2,428 |
| Aug 19, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -14.14% | 14,428 |