Trainimal AB (publ) (NGM:TRML)
Sweden · Delayed Price · Currency is SEK 5.25
-0.51 (-8.85%)
At close: Aug 14, 2026
Trainimal AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 6, 2026 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | -1.95% | 5,854 |
| Jul 2, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -1.34% | 4,385 |
| Jul 1, 2026 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | -2.46% | 999 |
| Jun 30, 2026 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | -1.85% | 633 |
| Jun 29, 2026 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | -2.49% | 877 |
| Jun 26, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | -11.63% | 1,085 |
| Jun 25, 2026 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | -1.80% | 347 |
| Jun 24, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 1.59% | 631 |
| Jun 23, 2026 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | -2.03% | 1,061 |
| Jun 22, 2026 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | -5.54% | 24,552 |
| Jun 18, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 10.90% | 11,375 |
| Jun 17, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 2.84% | 1,900 |
| Jun 16, 2026 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | -1.77% | 384 |
| Jun 15, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -1.00% | 371 |
| Jun 12, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 2.31% | 104 |
| Jun 11, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -9.30% | 1,475 |
| Jun 10, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 28.36% | 34,070 |
| Jun 9, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 1.52% | 693 |
| Jun 8, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -2.94% | 90 |
| Jun 5, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 1.34% | 30 |
| Jun 4, 2026 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | -3.31% | 2,133 |
| Jun 3, 2026 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | -1.70% | 572 |
| Jun 2, 2026 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | -0.28% | 3,396 |
| Jun 1, 2026 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | 10.45% | 10,129 |
| May 29, 2026 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | -11.83% | 2,227 |