Trainimal AB (publ) (NGM:TRML)
Sweden · Delayed Price · Currency is SEK 7.15
+0.85 (13.49%)
At close: May 25, 2026
Trainimal AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -11.02% | 1,571 |
| May 21, 2026 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | 2.61% | 2,583 |
| May 20, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 2.22% | 462 |
| May 19, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -0.30% | 226 |
| May 18, 2026 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | 2.11% | 7,024 |
| May 15, 2026 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | -7.66% | 5,272 |
| May 13, 2026 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | - | 12 |
| May 12, 2026 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | -4.27% | 1,780 |
| May 11, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 3.88% | 925 |
| May 8, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | -7.32% | 78 |
| May 7, 2026 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | 4.85% | 2,116 |
| May 6, 2026 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | -6.07% | 770 |
| May 5, 2026 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | 7.18% | 3,565 |
| May 4, 2026 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | -9.11% | 1,787 |
| Apr 30, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | -1.46% | 7,426 |
| Apr 29, 2026 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | -1.32% | 789 |
| Apr 28, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 9.87% | 375 |
| Apr 27, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -2.69% | 1,956 |
| Apr 24, 2026 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | -4.05% | 30,600 |
| Apr 23, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 7.39% | 1,437 |
| Apr 22, 2026 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | 0.40% | 7,257 |
| Apr 21, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -10.01% | 35,356 |
| Apr 20, 2026 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | 0.24% | 3,427 |
| Apr 17, 2026 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | -6.17% | 22,017 |
| Apr 16, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 3.96% | 6,388 |
| Apr 15, 2026 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | 1.66% | 6,037 |
| Apr 14, 2026 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | -1.86% | 3,534 |
| Apr 13, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -3.91% | 26,633 |
| Apr 10, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 5.42% | 2,524 |
| Apr 9, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | -7.11% | 5,076 |
| Apr 8, 2026 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 17.18% | 9,678 |
| Apr 7, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 2.63% | 9,828 |
| Apr 2, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -6.17% | 49,776 |
| Apr 1, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 10.96% | 23,869 |
| Mar 31, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 1.39% | 8,208 |
| Mar 30, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 0.70% | 8,870 |
| Mar 27, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 5.93% | 18,074 |
| Mar 26, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 3.05% | 4,510 |
| Mar 25, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -8.39% | 43,159 |
| Mar 24, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | 15,539 |
| Mar 23, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -17.34% | 56,331 |
| Mar 20, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 2.98% | 52,235 |
| Mar 19, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 12.00% | 15,290 |
| Mar 18, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 9.49% | 935 |
| Mar 17, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -1.44% | 488 |
| Mar 16, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -6.71% | 8,007 |
| Mar 13, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 6.43% | 618 |
| Mar 12, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 8,134 |
| Mar 11, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -4.76% | 1,363 |
| Mar 10, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 3.52% | 16,772 |