Trainimal AB (publ) (NGM:TRML)
Sweden · Delayed Price · Currency is SEK 6.49
+0.22 (3.51%)
At close: Sep 22, 2026
Trainimal AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 18, 2026 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | 14.60% | 1,612 |
| Aug 17, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -4.76% | 2,740 |
| Aug 14, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -8.85% | 7,290 |
| Aug 13, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | -5.57% | 7,658 |
| Aug 12, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -12.86% | 57,495 |
| Aug 11, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -5.41% | 15,088 |
| Aug 10, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 54.17% | 149,529 |
| Aug 7, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -7.87% | 22,616 |
| Aug 6, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | -6.29% | 7,990 |
| Aug 5, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | -5.28% | 1,143 |
| Aug 4, 2026 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | -8.99% | 1,929 |
| Aug 3, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 16.22% | 3,711 |
| Jul 31, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 3.16% | 343 |
| Jul 30, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 1.70% | 1,745 |
| Jul 29, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | -3.11% | 898 |
| Jul 28, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | -7.46% | 593 |
| Jul 27, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -11.68% | 1,192 |
| Jul 24, 2026 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | -2.34% | 106 |
| Jul 20, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | 1.63% | 472 |
| Jul 17, 2026 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | 3.22% | 459 |
| Jul 15, 2026 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | - | 993 |
| Jul 14, 2026 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | -0.15% | 924 |
| Jul 13, 2026 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | -11.64% | 50 |
| Jul 10, 2026 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | -0.67% | 285 |
| Jul 9, 2026 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | 14.11% | 497 |
| Jul 8, 2026 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | -0.46% | 3 |
| Jul 7, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 0.46% | 3,181 |