Toivo Group Oyj historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	0.990	1.090	0.990	1.045	1.013	33,677
2024-02-27	1.000	1.020	0.990	1.010	0.979	11,637
2024-02-26	1.005	1.025	0.982	0.990	0.959	8,460
2024-02-23	1.025	1.025	0.970	1.000	0.969	8,614
2024-02-22	1.035	1.040	1.020	1.020	0.988	3,345
2024-02-21	1.025	1.025	1.010	1.010	0.979	1,448
2024-02-20	1.025	1.025	1.025	1.025	0.993	419
2024-02-19	1.035	1.050	1.025	1.025	0.993	885
2024-02-16	1.075	1.080	1.025	1.025	0.993	10,202
2024-02-15	1.065	1.100	1.060	1.085	1.051	13,370
2024-02-14	1.035	1.045	1.000	1.045	1.013	15,950
2024-02-13	1.095	1.125	1.040	1.050	1.017	14,384
2024-02-12	1.085	1.190	1.085	1.090	1.056	9,427
2024-02-09	1.115	1.120	1.075	1.085	1.051	5,235
2024-02-08	1.055	1.115	1.055	1.110	1.076	5,917
2024-02-07	1.070	1.095	1.050	1.065	1.032	15,432
2024-02-06	1.150	1.150	1.050	1.050	1.017	19,865
2024-02-05	1.110	1.130	1.100	1.130	1.095	6,919
2024-02-02	1.130	1.130	1.105	1.110	1.076	4,729
2024-02-01	1.115	1.115	1.110	1.110	1.076	2,748
2024-01-31	1.105	1.150	1.105	1.125	1.090	7,763
2024-01-30	1.090	1.105	1.080	1.105	1.071	1,991
2024-01-29	1.105	1.105	1.080	1.080	1.047	9,557
2024-01-26	1.080	1.140	1.080	1.080	1.047	18,584
2024-01-25	1.005	1.100	1.005	1.080	1.047	5,258
2024-01-24	1.175	1.195	1.085	1.090	1.056	35,528
2024-01-23	1.170	1.175	1.155	1.175	1.139	12,863
2024-01-22	1.190	1.195	1.155	1.175	1.139	13,030
2024-01-19	1.130	1.150	1.130	1.150	1.114	1,584
2024-01-18	1.130	1.150	1.120	1.120	1.085	3,867
2024-01-17	1.165	1.175	1.100	1.110	1.076	9,357
2024-01-16	1.150	1.175	1.150	1.175	1.139	2,229
2024-01-15	1.180	1.180	1.165	1.165	1.129	1,899
2024-01-12	1.200	1.200	1.155	1.165	1.129	6,973
2024-01-11	1.205	1.205	1.180	1.180	1.143	15,869
2024-01-10	1.180	1.210	1.180	1.185	1.148	7,643
2024-01-09	1.170	1.210	1.170	1.180	1.143	3,497
2024-01-08	1.190	1.210	1.140	1.170	1.134	8,389
2024-01-05	1.195	1.210	1.185	1.200	1.163	17,481
2024-01-04	1.185	1.200	1.180	1.185	1.148	12,362
2024-01-03	1.210	1.210	1.155	1.175	1.139	38,094
2024-01-02	1.150	1.225	1.150	1.220	1.182	44,392
2023-12-29	1.130	1.150	1.110	1.135	1.100	28,471
2023-12-28	1.055	1.130	1.055	1.100	1.066	57,404
2023-12-27	1.015	1.050	1.015	1.040	1.008	29,413
2023-12-22	1.035	1.035	1.000	1.015	0.984	13,628
2023-12-21	0.986	1.045	0.986	1.030	0.998	25,776
2023-12-20	1.050	1.050	0.994	0.996	0.965	39,832
2023-12-19	1.040	1.045	1.000	1.030	0.998	28,535
2023-12-18	1.045	1.050	1.010	1.020	0.988	23,248
2023-12-15	1.030	1.065	1.000	1.045	1.013	29,241
2023-12-14	0.968	1.035	0.968	1.020	0.988	20,020
2023-12-13	0.974	0.974	0.952	0.952	0.922	2,940
2023-12-12	0.952	0.972	0.952	0.972	0.942	3,732
2023-12-11	0.968	0.980	0.940	0.940	0.911	2,421
2023-12-08	1.000	1.000	0.940	0.966	0.936	22,910
2023-12-07	1.000	1.000	0.980	0.998	0.967	2,331
2023-12-05	1.000	1.000	0.978	0.998	0.967	32,815
2023-12-04	0.978	1.000	0.978	0.998	0.967	23,139
2023-12-01	0.980	0.992	0.968	0.978	0.948	2,439

← NewerPage 12 of 21 · 1,260 trading daysOlder →

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.