Trainimal AB (publ) (NGM:TRML)
Sweden
· Delayed Price · Currency is SEK 15.40
+4.00 (35.09%)
At close: Dec 4, 2025
Trainimal AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 35.09% | 141,834 |
| Dec 3, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -4.20% | 16,463 |
| Dec 2, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 3.48% | 1,740 |
| Dec 1, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -4.96% | 7,549 |
| Nov 28, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | 3,264 |
| Nov 27, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 1.68% | 2,204 |
| Nov 26, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 9.17% | 10,825 |
| Nov 25, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 2.83% | 2,222 |
| Nov 24, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -7.02% | 6,633 |
| Nov 21, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -2.56% | 5,540 |
| Nov 20, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -9.30% | 5,271 |
| Nov 19, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 5.74% | 10,018 |
| Nov 18, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -1.61% | 7,519 |
| Nov 17, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -4.62% | 21,576 |
| Nov 14, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.78% | 8,769 |
| Nov 13, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -2.27% | 41,974 |
| Nov 12, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -5.71% | 44,923 |
| Nov 11, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -11.95% | 45,954 |
| Nov 10, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 29.27% | 76,727 |
| Nov 7, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -15.75% | 60,854 |
| Nov 6, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -7.01% | 109,412 |
| Nov 5, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 12.95% | 65,892 |
| Nov 4, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -12.58% | 41,581 |
| Nov 3, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -5.36% | 61,774 |
| Oct 31, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -1.18% | 11,611 |
| Oct 30, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -14.14% | 53,511 |
| Oct 29, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 2.59% | 82,292 |
| Oct 28, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -20.25% | 155,339 |
| Oct 27, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 35.20% | 159,999 |
| Oct 24, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -27.24% | 148,773 |
| Oct 23, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -3.91% | 180,082 |
| Oct 22, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -49.80% | 413,482 |
| Oct 21, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 46.55% | 238,639 |
| Oct 20, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 27.94% | 161,986 |
| Oct 17, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 14.29% | 167,388 |
| Oct 16, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 21.43% | 136,606 |
| Oct 15, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -2.97% | 76,894 |
| Oct 14, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 18.82% | 109,942 |
| Oct 13, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 8.97% | 26,091 |
| Oct 10, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -14.75% | 60,274 |
| Oct 9, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 31.65% | 103,710 |
| Oct 8, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 11.20% | 66,345 |
| Oct 7, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 4.17% | 78,088 |
| Oct 6, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 9.09% | 32,091 |
| 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 |
| Jul 24, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -7.53% | 11,639 |
| Jul 23, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -9.32% | 3,525 |
| Jul 22, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -8.00% | 3,153 |
| Jul 21, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 16.67% | 2,910 |
| Jul 18, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 4.90% | 13,016 |
| Jul 17, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -23.94% | 10,663 |