Toivo Group Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 1.045 | 1.075 | 1.040 | 1.040 | 1.008 | 15,071 |
| 2024-08-20 | 1.165 | 1.190 | 1.045 | 1.070 | 1.037 | 5,700 |
| 2024-08-19 | 1.060 | 1.060 | 1.040 | 1.055 | 1.022 | 11,749 |
| 2024-08-16 | 1.040 | 1.150 | 1.040 | 1.060 | 1.027 | 2,303 |
| 2024-08-15 | 1.040 | 1.105 | 1.035 | 1.085 | 1.051 | 3,140 |
| 2024-08-14 | 1.050 | 1.055 | 1.035 | 1.035 | 1.003 | 6,414 |
| 2024-08-13 | 1.080 | 1.080 | 1.050 | 1.050 | 1.017 | 8,750 |
| 2024-08-12 | 1.050 | 1.050 | 1.035 | 1.050 | 1.017 | 895 |
| 2024-08-09 | 1.060 | 1.080 | 1.060 | 1.070 | 1.037 | 3,108 |
| 2024-08-08 | 1.070 | 1.070 | 1.055 | 1.065 | 1.032 | 2,237 |
| 2024-08-07 | 1.060 | 1.100 | 1.050 | 1.055 | 1.022 | 24,705 |
| 2024-08-06 | 1.120 | 1.120 | 1.100 | 1.120 | 1.085 | 1,785 |
| 2024-08-05 | 1.135 | 1.160 | 1.100 | 1.120 | 1.085 | 46,433 |
| 2024-08-02 | 1.100 | 1.140 | 1.100 | 1.140 | 1.105 | 2,531 |
| 2024-08-01 | 1.160 | 1.160 | 1.140 | 1.160 | 1.124 | 2,618 |
| 2024-07-31 | 1.090 | 1.160 | 1.090 | 1.160 | 1.124 | 10,987 |
| 2024-07-30 | 1.095 | 1.160 | 1.095 | 1.135 | 1.100 | 22 |
| 2024-07-29 | 1.145 | 1.145 | 1.050 | 1.100 | 1.066 | 8,196 |
| 2024-07-26 | 1.095 | 1.150 | 1.090 | 1.150 | 1.114 | 840 |
| 2024-07-25 | 1.110 | 1.115 | 1.105 | 1.115 | 1.080 | 1,006 |
| 2024-07-24 | 1.130 | 1.140 | 1.105 | 1.105 | 1.071 | 198 |
| 2024-07-23 | 1.140 | 1.140 | 1.105 | 1.105 | 1.071 | 1,258 |
| 2024-07-22 | 1.125 | 1.140 | 1.110 | 1.110 | 1.076 | 1,202 |
| 2024-07-19 | 1.150 | 1.150 | 1.110 | 1.150 | 1.114 | 10,234 |
| 2024-07-18 | 1.130 | 1.140 | 1.110 | 1.140 | 1.105 | 2,740 |
| 2024-07-17 | 1.150 | 1.150 | 1.110 | 1.130 | 1.095 | 2,227 |
| 2024-07-16 | 1.130 | 1.170 | 1.120 | 1.130 | 1.095 | 5,601 |
| 2024-07-15 | 1.130 | 1.130 | 1.095 | 1.110 | 1.076 | 1,299 |
| 2024-07-12 | 1.065 | 1.135 | 1.065 | 1.130 | 1.095 | 19,045 |
| 2024-07-11 | 1.100 | 1.190 | 1.100 | 1.160 | 1.124 | 7,338 |
| 2024-07-10 | 1.140 | 1.160 | 1.130 | 1.160 | 1.124 | 1,006 |
| 2024-07-09 | 1.130 | 1.185 | 1.130 | 1.150 | 1.114 | 8,373 |
| 2024-07-08 | 1.135 | 1.135 | 1.130 | 1.130 | 1.095 | 15 |
| 2024-07-05 | 1.130 | 1.135 | 1.130 | 1.135 | 1.100 | 1,018 |
| 2024-07-04 | 1.100 | 1.100 | 1.090 | 1.100 | 1.066 | 931 |
| 2024-07-03 | 1.055 | 1.120 | 1.055 | 1.120 | 1.085 | 347 |
| 2024-07-02 | 1.135 | 1.150 | 1.080 | 1.125 | 1.090 | 5,967 |
| 2024-07-01 | 1.050 | 1.200 | 1.050 | 1.100 | 1.066 | 4,311 |
| 2024-06-28 | 1.115 | 1.135 | 1.070 | 1.090 | 1.056 | 20,248 |
| 2024-06-27 | 1.025 | 1.115 | 1.025 | 1.070 | 1.037 | 1,250 |
| 2024-06-26 | 1.100 | 1.105 | 1.090 | 1.090 | 1.056 | 11,686 |
| 2024-06-25 | 1.160 | 1.160 | 1.020 | 1.090 | 1.056 | 10,290 |
| 2024-06-24 | 1.150 | 1.170 | 1.150 | 1.160 | 1.124 | 4,433 |
| 2024-06-20 | 1.150 | 1.170 | 1.080 | 1.150 | 1.114 | 20,912 |
| 2024-06-19 | 1.170 | 1.170 | 1.150 | 1.150 | 1.114 | 2,771 |
| 2024-06-18 | 1.150 | 1.150 | 1.075 | 1.150 | 1.114 | 22,915 |
| 2024-06-17 | 1.065 | 1.150 | 1.065 | 1.150 | 1.114 | 4,248 |
| 2024-06-14 | 1.090 | 1.120 | 1.060 | 1.085 | 1.051 | 14,668 |
| 2024-06-13 | 1.120 | 1.120 | 1.100 | 1.120 | 1.085 | 6,393 |
| 2024-06-12 | 1.105 | 1.145 | 1.100 | 1.130 | 1.095 | 10,682 |
| 2024-06-11 | 1.180 | 1.200 | 1.040 | 1.160 | 1.124 | 12,836 |
| 2024-06-10 | 1.140 | 1.180 | 1.140 | 1.180 | 1.143 | 91,268 |
| 2024-06-07 | 1.190 | 1.190 | 1.120 | 1.140 | 1.105 | 2,933 |
| 2024-06-06 | 1.180 | 1.190 | 1.180 | 1.190 | 1.153 | 493 |
| 2024-06-05 | 1.195 | 1.195 | 1.190 | 1.190 | 1.153 | 6,602 |
| 2024-06-04 | 1.195 | 1.195 | 1.125 | 1.195 | 1.158 | 17,877 |
| 2024-06-03 | 1.150 | 1.235 | 1.150 | 1.180 | 1.143 | 7,063 |
| 2024-05-31 | 1.195 | 1.200 | 1.170 | 1.180 | 1.143 | 15,017 |
| 2024-05-30 | 1.105 | 1.180 | 1.090 | 1.165 | 1.129 | 30,099 |
| 2024-05-29 | 1.140 | 1.140 | 1.100 | 1.105 | 1.071 | 11,171 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-10 | 0.0300 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.