Toivo Group Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	1.015	1.015	0.966	0.980	0.950	17,353
2023-11-29	1.030	1.030	1.000	1.010	0.979	3,997
2023-11-28	1.020	1.020	0.996	1.020	0.988	5,055
2023-11-27	1.020	1.035	1.015	1.035	1.003	4,669
2023-11-24	1.030	1.030	0.988	1.025	0.993	5,850
2023-11-23	1.005	1.030	0.960	1.030	0.998	24,348
2023-11-22	1.045	1.050	1.005	1.005	0.974	19,619
2023-11-21	1.065	1.065	1.025	1.025	0.993	5,224
2023-11-20	1.060	1.060	1.055	1.055	1.022	734
2023-11-17	1.030	1.075	1.030	1.050	1.017	16,102
2023-11-16	1.075	1.075	1.050	1.070	1.037	17,804
2023-11-15	0.990	1.095	0.972	1.065	1.032	65,756
2023-11-14	0.914	0.970	0.910	0.970	0.940	32,939
2023-11-13	0.940	0.940	0.908	0.926	0.897	9,653
2023-11-10	0.910	0.930	0.910	0.930	0.901	9,410
2023-11-09	0.880	0.944	0.856	0.928	0.899	23,042
2023-11-08	0.902	0.902	0.840	0.880	0.853	42,237
2023-11-07	0.890	0.914	0.872	0.902	0.874	32,779
2023-11-06	0.868	0.894	0.858	0.890	0.862	30,706
2023-11-03	0.850	0.868	0.834	0.868	0.841	46,154
2023-11-02	0.790	0.856	0.780	0.850	0.824	69,710
2023-11-01	0.790	0.790	0.752	0.780	0.756	45,112
2023-10-31	0.764	0.790	0.750	0.770	0.746	41,106
2023-10-30	0.764	0.764	0.742	0.760	0.736	7,894
2023-10-27	0.754	0.762	0.740	0.758	0.735	50,908
2023-10-26	0.750	0.774	0.744	0.774	0.750	61,778
2023-10-25	0.778	0.778	0.748	0.770	0.746	46,208
2023-10-24	0.780	0.782	0.764	0.770	0.746	30,249
2023-10-23	0.782	0.798	0.764	0.764	0.740	69,245
2023-10-20	0.802	0.802	0.778	0.798	0.773	50,151
2023-10-19	0.814	0.830	0.788	0.808	0.783	60,847
2023-10-18	0.828	0.838	0.808	0.814	0.789	7,837
2023-10-17	0.842	0.842	0.804	0.820	0.795	29,470
2023-10-16	0.870	0.870	0.838	0.842	0.816	17,622
2023-10-13	0.844	0.960	0.812	0.864	0.837	159,530
2023-10-12	0.824	0.854	0.824	0.838	0.812	27,542
2023-10-11	0.822	0.834	0.798	0.830	0.804	18,257
2023-10-10	0.810	0.824	0.802	0.822	0.797	31,455
2023-10-09	0.800	0.820	0.788	0.804	0.779	12,392
2023-10-06	0.788	0.814	0.780	0.800	0.775	57,957
2023-10-05	0.812	0.820	0.782	0.798	0.773	101,882
2023-10-04	0.820	0.826	0.812	0.812	0.787	14,115
2023-10-03	0.844	0.844	0.812	0.812	0.787	15,030
2023-10-02	0.854	0.854	0.822	0.848	0.822	17,559
2023-09-29	0.830	0.852	0.830	0.840	0.814	7,687
2023-09-28	0.814	0.838	0.810	0.830	0.804	16,998
2023-09-27	0.834	0.836	0.810	0.810	0.785	7,047
2023-09-26	0.842	0.842	0.820	0.834	0.808	35,052
2023-09-25	0.842	0.880	0.832	0.842	0.816	63,127
2023-09-22	0.850	0.850	0.812	0.828	0.802	20,792
2023-09-21	0.834	0.848	0.816	0.830	0.804	47,259
2023-09-20	0.820	0.850	0.814	0.838	0.812	47,246
2023-09-19	0.840	0.840	0.810	0.820	0.795	45,146
2023-09-18	0.810	0.854	0.798	0.840	0.814	68,573
2023-09-15	0.844	0.844	0.808	0.824	0.798	19,980
2023-09-14	0.816	0.846	0.812	0.844	0.818	127,492
2023-09-13	0.826	0.838	0.816	0.822	0.797	18,327
2023-09-12	0.810	0.824	0.810	0.824	0.798	1,066
2023-09-11	0.828	0.840	0.800	0.810	0.785	108,441
2023-09-08	0.828	0.840	0.812	0.828	0.802	44,298

← NewerPage 13 of 21 · 1,257 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.