Trainimal AB (publ) (NGM:TRML)
Sweden
· Delayed Price · Currency is SEK 7.60
-0.21 (-2.69%)
At close: Apr 27, 2026
Trainimal AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 9, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -12.35% | 9,338 |
| Mar 6, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 5.19% | 7,185 |
| Mar 5, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 12.41% | 8,790 |
| Mar 4, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 5.38% | 9,471 |
| Mar 3, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -15.58% | - |
| Mar 2, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -6.67% | 11,661 |
| Feb 27, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 14.58% | 31,491 |
| Feb 26, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -4.64% | 16,754 |
| Feb 25, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -9.04% | 16,222 |
| Feb 24, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -8.29% | 62,069 |
| Feb 23, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 2.26% | 2,898 |
| Feb 20, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -3.28% | 28,544 |
| Feb 19, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -3.17% | 19,370 |
| Feb 18, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 11.18% | 92,423 |
| Feb 17, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 5.59% | 3,580 |
| Feb 16, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -9.04% | 8,186 |
| Feb 13, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 3.51% | 23,186 |
| Feb 12, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 0.59% | 1,299 |
| Feb 11, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -10.99% | 44,197 |
| Feb 10, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 3.24% | 2,122 |
| Feb 9, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -1.07% | 15,131 |
| Feb 6, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 2.75% | 395 |
| Feb 5, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -1.62% | 9,227 |
| Feb 4, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -3.14% | 20,316 |
| Feb 3, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -6.37% | 20,275 |
| Feb 2, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 2.00% | 2,193 |
| Jan 30, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 2.04% | 7,556 |
| Jan 29, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -9.26% | 1,309 |
| Jan 28, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 11.34% | 20,253 |
| Jan 27, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -10.19% | 2,242 |
| Jan 26, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 14.89% | 29,031 |
| Jan 23, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -11.32% | 35,536 |
| Jan 22, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -0.93% | 12,978 |
| Jan 21, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 12.63% | 16,074 |
| Jan 20, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 1.60% | 2,954 |
| Jan 19, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -6.03% | 18,221 |
| Jan 16, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -7.01% | 14,351 |
| Jan 15, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 3.88% | 5,823 |
| Jan 14, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -4.63% | 5,281 |
| Jan 13, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -0.92% | 4,800 |
| Jan 12, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -3.54% | 9,052 |
| Jan 9, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 7.62% | 12,164 |
| Jan 8, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -8.70% | 32,559 |
| Jan 7, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -5.74% | 22,893 |
| Jan 5, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 1.67% | 12,020 |
| Jan 2, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -9.09% | 21,343 |
| Dec 30, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 4.76% | 15,615 |
| Dec 29, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -7.35% | 17,638 |
| Dec 23, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -2.86% | 13,257 |
| Dec 22, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 1.45% | 36,755 |
| Dec 19, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 20.00% | 48,927 |
| Dec 18, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -5.74% | 11,430 |
| Dec 17, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -8.27% | 17,982 |
| Dec 16, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -7.64% | 38,615 |
| Dec 15, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0.70% | 13,536 |
| Dec 12, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -2.05% | 10,472 |
| Dec 11, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 6.57% | 18,038 |
| Dec 10, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 0.74% | 12,861 |
| Dec 9, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -4.23% | 11,856 |
| Dec 8, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 0.71% | 15,439 |
| Dec 5, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -8.44% | 114,113 |
| 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 |