Toivo Group Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 1.065 | 1.140 | 1.035 | 1.140 | 1.105 | 16,857 |
| 2024-05-27 | 1.015 | 1.095 | 1.010 | 1.075 | 1.042 | 21,456 |
| 2024-05-24 | 1.015 | 1.020 | 1.010 | 1.015 | 0.984 | 3,636 |
| 2024-05-23 | 1.000 | 1.015 | 1.000 | 1.015 | 0.984 | 8,750 |
| 2024-05-22 | 1.010 | 1.010 | 0.982 | 0.990 | 0.959 | 4,857 |
| 2024-05-21 | 1.015 | 1.015 | 0.970 | 0.970 | 0.940 | 2,976 |
| 2024-05-20 | 0.984 | 0.990 | 0.964 | 0.972 | 0.942 | 13,700 |
| 2024-05-17 | 0.990 | 0.990 | 0.974 | 0.974 | 0.944 | 9,160 |
| 2024-05-16 | 0.988 | 1.015 | 0.972 | 0.990 | 0.959 | 31,408 |
| 2024-05-15 | 0.952 | 0.998 | 0.940 | 0.990 | 0.959 | 33,185 |
| 2024-05-14 | 0.970 | 1.000 | 0.970 | 0.990 | 0.959 | 28,442 |
| 2024-05-13 | 0.932 | 1.005 | 0.932 | 0.986 | 0.955 | 22,855 |
| 2024-05-10 | 0.932 | 1.005 | 0.932 | 0.960 | 0.930 | 4,689 |
| 2024-05-08 | 0.960 | 1.020 | 0.934 | 0.950 | 0.921 | 25,685 |
| 2024-05-07 | 0.958 | 0.958 | 0.920 | 0.932 | 0.903 | 19,007 |
| 2024-05-06 | 0.950 | 0.976 | 0.932 | 0.958 | 0.928 | 2,160 |
| 2024-05-03 | 0.970 | 1.000 | 0.950 | 0.950 | 0.921 | 14,762 |
| 2024-05-02 | 0.930 | 0.952 | 0.910 | 0.952 | 0.922 | 26,803 |
| 2024-04-30 | 0.940 | 0.940 | 0.930 | 0.930 | 0.901 | 1,861 |
| 2024-04-29 | 0.956 | 0.966 | 0.938 | 0.938 | 0.909 | 5,294 |
| 2024-04-26 | 0.930 | 0.964 | 0.930 | 0.962 | 0.932 | 9,896 |
| 2024-04-25 | 0.960 | 0.960 | 0.918 | 0.932 | 0.903 | 11,549 |
| 2024-04-24 | 0.972 | 0.972 | 0.960 | 0.960 | 0.930 | 2,264 |
| 2024-04-23 | 0.970 | 1.000 | 0.962 | 0.972 | 0.942 | 11,914 |
| 2024-04-22 | 0.976 | 0.986 | 0.946 | 0.948 | 0.919 | 8,818 |
| 2024-04-19 | 0.978 | 0.978 | 0.934 | 0.976 | 0.946 | 8,033 |
| 2024-04-18 | 1.000 | 1.000 | 0.950 | 0.960 | 0.930 | 19,558 |
| 2024-04-17 | 0.992 | 1.015 | 0.992 | 1.015 | 0.984 | 1,581 |
| 2024-04-16 | 1.000 | 1.015 | 0.990 | 0.990 | 0.959 | 196,880 |
| 2024-04-15 | 1.000 | 1.010 | 0.998 | 1.010 | 0.979 | 502 |
| 2024-04-12 | 0.998 | 1.000 | 0.998 | 1.000 | 0.969 | 4,007 |
| 2024-04-11 | 1.000 | 1.000 | 0.998 | 0.998 | 0.967 | 2,785 |
| 2024-04-10 | 0.990 | 1.005 | 0.990 | 0.994 | 0.963 | 9,271 |
| 2024-04-09 | 1.000 | 1.005 | 0.990 | 0.990 | 0.959 | 5,976 |
| 2024-04-08 | 1.000 | 1.000 | 1.000 | 1.000 | 0.969 | 6,985 |
| 2024-04-05 | 1.000 | 1.000 | 0.980 | 0.984 | 0.953 | 4,583 |
| 2024-04-04 | 1.000 | 1.015 | 0.998 | 1.010 | 0.979 | 4,051 |
| 2024-04-03 | 0.972 | 1.010 | 0.972 | 1.000 | 0.969 | 12,500 |
| 2024-04-02 | 0.976 | 0.998 | 0.974 | 0.990 | 0.959 | 9,520 |
| 2024-03-28 | 0.968 | 0.978 | 0.968 | 0.976 | 0.946 | 6,996 |
| 2024-03-27 | 0.960 | 0.986 | 0.960 | 0.968 | 0.938 | 4,381 |
| 2024-03-26 | 0.964 | 0.972 | 0.964 | 0.972 | 0.942 | 816 |
| 2024-03-25 | 0.998 | 0.998 | 0.964 | 0.964 | 0.934 | 8,852 |
| 2024-03-22 | 0.986 | 0.992 | 0.966 | 0.990 | 0.959 | 2,134 |
| 2024-03-21 | 0.980 | 0.998 | 0.952 | 0.998 | 0.967 | 3,082 |
| 2024-03-20 | 0.950 | 0.960 | 0.948 | 0.948 | 0.919 | 2,168 |
| 2024-03-19 | 0.996 | 1.005 | 0.920 | 0.950 | 0.921 | 51,402 |
| 2024-03-18 | 1.015 | 1.030 | 0.996 | 1.000 | 0.969 | 10,974 |
| 2024-03-15 | 1.025 | 1.035 | 0.998 | 1.005 | 0.974 | 1,340 |
| 2024-03-14 | 0.992 | 1.015 | 0.992 | 1.015 | 0.984 | 1,502 |
| 2024-03-13 | 1.005 | 1.020 | 0.978 | 1.020 | 0.988 | 17,426 |
| 2024-03-12 | 1.005 | 1.005 | 1.005 | 1.005 | 0.974 | 850 |
| 2024-03-11 | 1.000 | 1.000 | 0.960 | 0.986 | 0.955 | 19,130 |
| 2024-03-08 | 0.942 | 0.970 | 0.942 | 0.970 | 0.940 | 11,757 |
| 2024-03-07 | 0.978 | 0.978 | 0.940 | 0.978 | 0.948 | 38,965 |
| 2024-03-06 | 0.966 | 0.966 | 0.966 | 0.966 | 0.936 | 2,000 |
| 2024-03-05 | 0.946 | 0.986 | 0.946 | 0.966 | 0.936 | 13,442 |
| 2024-03-04 | 1.015 | 1.015 | 0.974 | 0.976 | 0.946 | 17,841 |
| 2024-03-01 | 1.025 | 1.085 | 0.992 | 1.010 | 0.979 | 10,958 |
| 2024-02-29 | 1.070 | 1.070 | 1.015 | 1.035 | 1.003 | 6,392 |
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.