Helsinki - Delayed Quote
EUR
Trainers' House Oyj (TRH1V.HE)
2.0400
+0.0400
(+2.00%)
At close: October 30 at 5:20:39 PM GMT+2
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
2.0400
2.0400
2.0400
2.0400
2.0400
51
Oct 29, 2026
2.0400
2.1400
2.0000
2.0000
2.0000
3,274
Oct 28, 2026
2.0800
2.1600
2.0000
2.0000
2.0000
255
Oct 27, 2026
2.2000
2.2000
2.2000
2.2000
2.2000
1
Oct 26, 2026
2.0800
2.1800
2.0800
2.1800
2.1800
41
Oct 23, 2026
2.1400
2.2000
2.0800
2.1400
2.1400
89
Oct 22, 2026
2.0800
2.1400
2.0800
2.1400
2.1400
16
Oct 21, 2026
2.2000
2.2000
2.0800
2.0800
2.0800
80
Oct 20, 2026
2.0800
2.2000
2.0800
2.1800
2.1800
957
Oct 19, 2026
2.1400
2.1400
2.0800
2.1400
2.1400
202
Oct 16, 2026
2.1600
2.1600
2.1000
2.1600
2.1600
1,201
Oct 15, 2026
2.0800
2.1800
2.0400
2.1800
2.1800
1,185
Oct 14, 2026
2.2000
2.2000
2.0800
2.0800
2.0800
6
Oct 13, 2026
2.1000
2.1800
2.1000
2.1800
2.1800
36
Oct 12, 2026
2.1800
2.1800
2.1600
2.1600
2.1600
17
Oct 9, 2026
2.0800
2.2000
2.0800
2.1800
2.1800
7
Oct 8, 2026
2.1800
2.1800
2.0800
2.0800
2.0800
32
Oct 7, 2026
2.0800
2.1800
2.0800
2.1800
2.1800
1,064
Oct 6, 2026
2.1200
2.1400
2.1000
2.1400
2.1400
1,115
Oct 5, 2026
2.1200
2.1200
2.1200
2.1200
2.1200
767
Oct 2, 2026
2.1400
2.1400
2.1200
2.1200
2.1200
146
Oct 1, 2026
2.1400
2.2000
2.1200
2.2000
2.2000
395
Sep 30, 2026
2.1000
2.1600
2.1000
2.1600
2.1600
451
Sep 29, 2026
2.1400
2.1400
2.1000
2.1200
2.1200
556
Sep 28, 2026
2.1200
2.1400
2.1000
2.1400
2.1400
2,288
Sep 25, 2026
2.1200
2.1200
2.1200
2.1200
2.1200
66
Sep 24, 2026
2.1200
2.2800
2.1200
2.1200
2.1200
200
Sep 23, 2026
2.1000
2.1600
2.1000
2.1600
2.1600
106
Sep 22, 2026
2.1800
2.2000
2.1000
2.2000
2.2000
2,836
Sep 21, 2026
2.1200
2.1800
2.1200
2.1800
2.1800
41
Sep 18, 2026
2.2000
2.2000
2.1200
2.1200
2.1200
333
Sep 17, 2026
2.1200
2.2000
2.1200
2.2000
2.2000
267
Sep 16, 2026
2.1200
2.1800
2.1200
2.1800
2.1800
1,034
Sep 15, 2026
2.2000
2.2000
2.2000
2.2000
2.2000
1
Sep 14, 2026
2.1600
2.1800
2.1400
2.1800
2.1800
521
Sep 11, 2026
2.2800
2.2800
2.1400
2.1400
2.1400
92
Sep 10, 2026
2.1600
2.1600
2.1600
2.1600
2.1600
215
Sep 9, 2026
2.1600
2.2600
2.1600
2.2200
2.2200
140
Sep 8, 2026
2.1600
2.2000
2.1600
2.2000
2.2000
21
Sep 7, 2026
2.1200
2.2000
2.1200
2.2000
2.2000
2,566
Sep 4, 2026
2.1600
2.2000
2.1600
2.2000
2.2000
246
Sep 3, 2026
2.1200
2.2800
2.1200
2.1400
2.1400
607
Sep 2, 2026
2.1400
2.2800
2.1400
2.1800
2.1800
73
Sep 1, 2026
2.2600
2.2600
2.1400
2.1400
2.1400
677
Aug 31, 2026
2.2800
2.3000
2.1600
2.1800
2.1800
100
Aug 28, 2026
2.3400
2.3400
2.1600
2.2800
2.2800
4,574
Aug 27, 2026
2.2000
2.3800
2.2000
2.3600
2.3600
3,092
Aug 26, 2026
2.3800
2.3800
2.3800
2.3800
2.3800
2
Aug 25, 2026
2.3000
2.3800
2.2000
2.2000
2.2000
97
Aug 24, 2026
2.1000
2.4000
2.1000
2.3000
2.3000
2,930
Aug 21, 2026
2.4000
2.4000
2.4000
2.4000
2.4000
30
Aug 20, 2026
2.4000
2.4000
2.3800
2.3800
2.3800
35
Aug 19, 2026
2.4000
2.4000
2.3800
2.4000
2.4000
2,047
Aug 18, 2026
2.3600
2.3600
2.3600
2.3600
2.3600
2,457
Aug 17, 2026
2.3000
2.3000
2.3000
2.3000
2.3000
20
Aug 14, 2026
2.3600
2.3600
2.3400
2.3400
2.3400
151
Aug 13, 2026
2.2400
2.4000
2.2400
2.3600
2.3600
311
Aug 12, 2026
2.4000
2.4000
2.2000
2.2000
2.2000
535
Aug 11, 2026
2.1200
2.2000
2.1200
2.2000
2.2000
30
Aug 10, 2026
2.4000
2.4600
2.3000
2.3000
2.3000
1,844
Aug 7, 2026
2.3200
2.3200
2.3000
2.3000
2.3000
982
Aug 6, 2026
2.3800
2.3800
2.1200
2.3000
2.3000
330
Aug 5, 2026
2.3000
2.3800
2.2000
2.2000
2.2000
721
Aug 4, 2026
2.2000
2.4200
2.2000
2.4200
2.4200
1,053
Aug 3, 2026
2.1400
2.3200
2.1400
2.3200
2.3200
1,162
Jul 31, 2026
2.1000
2.1000
2.1000
2.1000
2.1000
329
Jul 30, 2026
2.1000
2.3200
2.1000
2.1000
2.1000
589
Jul 29, 2026
2.1000
2.1600
2.1000
2.1600
2.1600
171
Jul 28, 2026
2.1200
2.1200
2.1200
2.1200
2.1200
10
Jul 27, 2026
2.3000
2.3200
2.1000
2.3200
2.3200
24
Jul 24, 2026
2.1000
2.3400
2.1000
2.3400
2.3400
363
Jul 23, 2026
2.1000
2.1000
2.1000
2.1000
2.1000
558
Jul 22, 2026
2.1200
2.1400
2.1000
2.1000
2.1000
5,049
Jul 21, 2026
2.0800
2.0800
2.0800
2.0800
2.0800
6
Jul 20, 2026
2.3400
2.3400
2.1000
2.1000
2.1000
1,154
Jul 17, 2026
2.0800
2.1000
2.0800
2.1000
2.1000
96
Jul 16, 2026
2.2000
2.2600
2.1000
2.1000
2.1000
135
Jul 15, 2026
2.2000
2.2000
2.2000
2.2000
2.2000
25
Jul 14, 2026
2.3200
2.3200
2.3200
2.3200
2.3200
-
Jul 13, 2026
2.3200
2.3200
2.3200
2.3200
2.3200
1
Jul 10, 2026
2.3200
2.3200
2.3200
2.3200
2.3200
2
Jul 9, 2026
2.3000
2.3200
2.3000
2.3000
2.3000
310
Jul 8, 2026
2.0200
2.0400
2.0200
2.0400
2.0400
91
Jul 7, 2026
2.1000
2.1000
2.0200
2.0200
2.0200
157
Jul 6, 2026
2.2200
2.2200
2.2200
2.2200
2.2200
100
Jul 3, 2026
2.2400
2.2400
2.2200
2.2200
2.2200
38
Jul 2, 2026
2.1000
2.2800
2.1000
2.1200
2.1200
853
Jul 1, 2026
2.1000
2.1000
2.1000
2.1000
2.1000
101
Jun 30, 2026
2.2000
2.2000
2.1200
2.1200
2.1200
80
Jun 29, 2026
2.1200
2.1200
2.1200
2.1200
2.1200
104
Jun 26, 2026
2.1000
2.1000
2.1000
2.1000
2.1000
1
Jun 25, 2026
2.3400
2.3400
2.2000
2.2000
2.2000
392
Jun 24, 2026
2.1000
2.1200
2.1000
2.1200
2.1200
1,435
Jun 23, 2026
2.1800
2.1800
2.1800
2.1800
2.1800
-
Jun 22, 2026
2.1800
2.3600
2.1800
2.1800
2.1800
254
Jun 18, 2026
2.1800
2.1800
2.1800
2.1800
2.1800
150
Jun 17, 2026
2.1800
2.3000
2.1800
2.1800
2.1800
867
Jun 16, 2026
2.2000
2.2000
2.2000
2.2000
2.2000
8
Jun 15, 2026
2.3600
2.4200
2.2400
2.2400
2.2400
1,010
Jun 12, 2026
2.4000
2.4000
2.2000
2.2000
2.2000
206
Jun 11, 2026
2.1800
2.2200
2.1800
2.2000
2.2000
869
Jun 10, 2026
2.2400
2.3400
2.2400
2.2400
2.2400
2,241
Jun 9, 2026
2.2000
2.2000
2.1200
2.1400
2.1400
2,092
Jun 8, 2026
2.3800
2.3800
2.2000
2.2000
2.2000
630
Jun 5, 2026
2.1600
2.3800
2.1600
2.3800
2.3800
55
Jun 4, 2026
2.1800
2.3000
2.1800
2.2000
2.2000
3,741
Jun 3, 2026
2.1000
2.3800
2.1000
2.1400
2.1400
533
Jun 2, 2026
2.1200
2.1400
2.0800
2.0800
2.0800
830
Jun 1, 2026
2.3800
2.3800
2.2000
2.2000
2.2000
616
May 29, 2026
2.2000
2.2000
2.2000
2.2000
2.2000
3
May 28, 2026
2.2000
2.3000
2.2000
2.3000
2.3000
300
May 27, 2026
2.1800
2.3000
2.1800
2.3000
2.3000
117
May 26, 2026
2.1800
2.3400
2.1800
2.3400
2.3400
489
May 25, 2026
2.2000
2.3000
2.2000
2.2200
2.2200
3,904
May 22, 2026
2.2000
2.3400
2.1600
2.2200
2.2200
1,825
May 21, 2026
2.2400
2.2800
2.1800
2.2000
2.2000
2,920
May 20, 2026
2.2000
2.3600
2.1800
2.2000
2.2000
6,187
May 19, 2026
2.3600
2.5400
2.2000
2.2000
2.2000
3,323
May 18, 2026
2.2000
2.2000
2.1600
2.2000
2.2000
601
May 15, 2026
2.2200
2.3200
2.2200
2.2200
2.2200
618
May 13, 2026
2.3200
2.3200
2.2800
2.3000
2.3000
2,423
May 12, 2026
2.2000
2.2800
2.2000
2.2800
2.2800
317
May 11, 2026
2.4200
2.4400
2.2200
2.3800
2.3800
7,929
May 8, 2026
2.3600
2.4200
2.3600
2.4200
2.4200
201
May 7, 2026
2.3200
2.3600
2.3200
2.3600
2.3600
3,155
May 6, 2026
2.3800
2.5200
2.3400
2.4600
2.4600
2,996
May 5, 2026
2.5200
2.5200
2.4000
2.4000
2.4000
125
May 4, 2026
2.4800
2.7200
2.4600
2.4600
2.4600
456
Apr 30, 2026
2.5200
2.5800
2.4600
2.4600
2.4600
464
Apr 29, 2026
2.5000
2.5000
2.4000
2.4200
2.4200
565
Apr 28, 2026
2.7800
2.7800
2.5200
2.5200
2.5200
607
Apr 27, 2026
2.6000
2.7000
2.6000
2.6800
2.6800
731
Apr 24, 2026
2.8000
2.8000
2.6000
2.6000
2.6000
56
Apr 23, 2026
2.7000
2.7000
2.5200
2.5200
2.5200
137
Apr 22, 2026
2.8800
2.8800
2.8000
2.8000
2.8000
142
Apr 21, 2026
2.8800
2.9000
2.6600
2.6600
2.6600
603
Apr 20, 2026
2.8000
2.8000
2.8000
2.8000
2.8000
-
Apr 17, 2026
2.8000
2.8000
2.8000
2.8000
2.8000
-
Apr 16, 2026
2.8000
2.9600
2.6000
2.8000
2.8000
675
Apr 15, 2026
2.8000
2.8000
2.8000
2.8000
2.8000
27
Apr 14, 2026
2.8000
2.8000
2.8000
2.8000
2.8000
25
Apr 13, 2026
2.7000
2.8000
2.6800
2.8000
2.8000
451
Apr 10, 2026
2.4200
2.8000
2.4200
2.7000
2.7000
60
Apr 9, 2026
2.8000
2.8000
2.3800
2.8000
2.8000
68
Apr 8, 2026
2.8000
2.8000
2.7000
2.7800
2.7800
56
Apr 7, 2026
2.8000
2.8000
2.5000
2.7200
2.7200
988
Apr 2, 2026
2.6800
2.8000
2.6800
2.8000
2.8000
249
Apr 1, 2026
2.7800
2.7800
2.7800
2.7800
2.7800
10
Mar 31, 2026
0.12
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 31, 2026
2.8600
2.8600
2.7800
2.7800
2.7800
72
Mar 30, 2026
2.4400
3.3600
2.3600
2.8600
2.7400
540
Mar 27, 2026
2.7600
2.7600
2.7000
2.7200
2.6059
653
Mar 26, 2026
2.7400
2.7600
2.4800
2.7600
2.6442
1,564
Mar 25, 2026
2.4400
2.7400
2.4400
2.7400
2.6250
493
Mar 24, 2026
2.4600
2.7600
2.4600
2.5800
2.4717
130
Mar 23, 2026
2.5000
2.5000
2.4200
2.4400
2.3376
273
Mar 20, 2026
2.7400
2.7400
2.7400
2.7400
2.6250
3
Mar 19, 2026
2.7200
2.7600
2.7000
2.7000
2.5867
1,184
Mar 18, 2026
2.7000
2.7600
2.7000
2.7200
2.6059
140
Mar 17, 2026
2.4000
2.7000
2.4000
2.7000
2.5867
536
Mar 16, 2026
2.4600
2.5000
2.4000
2.4000
2.2993
702
Mar 13, 2026
2.3600
2.3800
2.3600
2.3800
2.2801
26
Mar 12, 2026
2.4200
2.5200
2.4200
2.5200
2.4143
2
Mar 11, 2026
2.3600
2.6000
2.3600
2.5200
2.4143
3,169
Mar 10, 2026
2.3800
2.3800
2.3800
2.3800
2.2801
231
Mar 9, 2026
2.8000
2.8000
2.3400
2.3400
2.2418
3,577
Mar 6, 2026
2.3600
2.3600
2.3600
2.3600
2.2610
259
Mar 5, 2026
2.6800
2.6800
2.3800
2.3800
2.2801
51
Mar 4, 2026
2.4600
2.4800
2.4600
2.4800
2.3759
525
Mar 3, 2026
2.6000
2.6000
2.2800
2.4800
2.3759
7,132
Mar 2, 2026
2.7600
2.8000
2.6000
2.6000
2.4909
619
Feb 27, 2026
2.8000
2.8200
2.5200
2.5600
2.4526
1,865
Feb 26, 2026
2.8000
2.8000
2.4600
2.4600
2.3568
2,263
Feb 25, 2026
2.6000
2.6000
2.5000
2.5000
2.3951
1,349
Feb 24, 2026
2.8800
2.8800
2.6200
2.6200
2.5101
63
Feb 23, 2026
2.6000
2.8800
2.6000
2.7600
2.6442
895
Feb 20, 2026
2.9000
3.0000
2.9000
2.9000
2.7783
233
Feb 19, 2026
2.5400
2.8000
2.5200
2.8000
2.6825
414
Feb 18, 2026
2.5400
2.5400
2.5000
2.5400
2.4334
63
Feb 17, 2026
2.6000
2.6800
2.6000
2.6800
2.5676
357
Feb 16, 2026
2.6800
2.6800
2.6200
2.6800
2.5676
226
Feb 13, 2026
2.9800
2.9800
2.6800
2.6800
2.5676
2,222
Feb 12, 2026
2.7000
3.0000
2.7000
3.0000
2.8741
145
Feb 11, 2026
3.0000
3.0000
3.0000
3.0000
2.8741
1
Feb 10, 2026
3.0000
3.0000
3.0000
3.0000
2.8741
2
Feb 9, 2026
2.9600
3.0000
2.9400
3.0000
2.8741
194
Feb 6, 2026
2.9000
2.9400
2.8000
2.9400
2.8166
1,107
Feb 5, 2026
2.9000
2.9000
2.9000
2.9000
2.7783
37
Feb 4, 2026
2.9000
2.9000
2.9000
2.9000
2.7783
44
Feb 3, 2026
2.9000
2.9200
2.7600
2.9000
2.7783
2,913
Feb 2, 2026
3.0200
3.0200
2.7600
2.9000
2.7783
2,621
Jan 30, 2026
2.9000
2.9200
2.9000
2.9200
2.7975
81
Jan 29, 2026
3.0800
3.0800
2.9600
2.9600
2.8358
25
Jan 28, 2026
3.0800
3.0800
3.0800
3.0800
2.9508
146
Jan 27, 2026
3.0200
3.1400
3.0200
3.0800
2.9508
779
Jan 26, 2026
3.0000
3.0200
3.0000
3.0200
2.8933
121
Jan 23, 2026
3.0600
3.3000
3.0000
3.0000
2.8741
5,455
Jan 22, 2026
2.7200
3.0600
2.7200
3.0600
2.9316
4,991
Jan 21, 2026
2.9800
2.9800
2.9000
2.9600
2.8358
427
Jan 20, 2026
2.8600
3.0000
2.7200
2.9800
2.8550
2,113
Jan 19, 2026
2.7000
2.8800
2.7000
2.8600
2.7400
2,295
Jan 16, 2026
2.8600
2.8800
2.7200
2.8800
2.7592
380
Jan 15, 2026
2.5800
2.9600
2.5400
2.8800
2.7592
7,255
Jan 14, 2026
2.7400
2.7400
2.5200
2.5800
2.4717
1,760
Jan 13, 2026
2.6400
2.6400
2.6400
2.6400
2.5292
101
Jan 12, 2026
2.7400
2.7400
2.7400
2.7400
2.6250
42
Jan 9, 2026
2.5000
2.7600
2.4800
2.7600
2.6442
222
Jan 8, 2026
2.5600
2.5600
2.4800
2.5000
2.3951
1,347
Jan 7, 2026
2.7800
2.7800
2.5800
2.5800
2.4717
2,014
Jan 5, 2026
2.5000
2.8000
2.5000
2.8000
2.6825
225
Jan 2, 2026
2.4200
2.4600
2.4200
2.4600
2.3568
162
Dec 30, 2025
2.5200
2.5200
2.4000
2.4200
2.3185
2,755
Dec 29, 2025
2.6200
2.6200
2.5000
2.5000
2.3951
2,152
Dec 23, 2025
2.5400
2.6000
2.5000
2.5800
2.4717
984
Dec 22, 2025
2.4800
2.5800
2.4600
2.5000
2.3951
3,807
Dec 19, 2025
2.6000
2.6000
2.6000
2.6000
2.4909
-
Dec 18, 2025
2.6000
2.6000
2.3800
2.6000
2.4909
273
Dec 17, 2025
2.4000
2.6000
2.4000
2.6000
2.4909
1,828
Dec 16, 2025
2.5600
2.5600
2.4400
2.5400
2.4334
37
Dec 15, 2025
2.6600
2.6600
2.4400
2.5600
2.4526
1,085
Dec 12, 2025
2.6000
2.6600
2.5000
2.5000
2.3951
1,388
Dec 11, 2025
2.6200
2.6400
2.6200
2.6400
2.5292
574
Dec 10, 2025
2.6000
2.6200
2.6000
2.6200
2.5101
785
Dec 9, 2025
2.5600
2.6400
2.5600
2.6200
2.5101
202
Dec 8, 2025
2.5600
2.5600
2.5400
2.5400
2.4334
237
Dec 5, 2025
2.6400
2.6800
2.5200
2.5600
2.4526
609
Dec 4, 2025
2.7200
2.7600
2.5600
2.6400
2.5292
2,078
Dec 3, 2025
2.5400
2.7000
2.5400
2.7000
2.5867
2,583
Dec 2, 2025
2.5200
2.5200
2.5200
2.5200
2.4143
93
Dec 1, 2025
2.6400
2.6400
2.6400
2.6400
2.5292
28
Nov 28, 2025
2.5800
2.7400
2.4400
2.6400
2.5292
1,356
Nov 27, 2025
2.7800
2.7800
2.5000
2.5400
2.4334
1,832
Nov 26, 2025
2.8000
2.8000
2.7800
2.7800
2.6634
423
Nov 25, 2025
2.6600
2.6600
2.6600
2.6600
2.5484
-
Nov 24, 2025
2.5200
2.8000
2.5200
2.6600
2.5484
2,105
Nov 21, 2025
2.4000
2.5400
2.3800
2.5400
2.4334
1,438
Nov 20, 2025
2.3800
2.4000
2.3800
2.4000
2.2993
125
Nov 19, 2025
2.3800
2.4000
2.3800
2.4000
2.2993
758
Nov 18, 2025
2.2600
2.4000
2.2600
2.4000
2.2993
1,722
Nov 17, 2025
2.2600
2.3000
2.2600
2.2600
2.1652
944
Nov 14, 2025
2.3000
2.3000
2.3000
2.3000
2.2035
1,115
Nov 13, 2025
2.3000
2.3000
2.2400
2.3000
2.2035
413
Nov 12, 2025
2.3800
2.3800
2.3000
2.3000
2.2035
158
Nov 11, 2025
2.3800
2.3800
2.3000
2.3800
2.2801
814
Nov 10, 2025
2.3400
2.3800
2.3000
2.3800
2.2801
4,631
Nov 7, 2025
2.1000
2.3400
2.1000
2.3400
2.2418
96
Nov 6, 2025
2.2800
2.3400
2.2800
2.3400
2.2418
174
Nov 5, 2025
2.2600
2.2600
2.1800
2.1800
2.0885
100
Nov 4, 2025
2.3200
2.3400
2.3000
2.3400
2.2418
80
Nov 3, 2025
2.2200
2.3200
2.2200
2.3200
2.2227
1,128
Oct 31, 2025
2.4600
2.4800
2.3200
2.3200
2.2227
1,315
Oct 30, 2025
2.4000
2.4000
2.3000
2.3200
2.2227
3,682
