Toivo Group Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	0.844	0.844	0.812	0.828	0.802	22,531
2023-09-06	0.834	0.844	0.806	0.844	0.818	52,711
2023-09-05	0.842	0.848	0.820	0.834	0.808	20,314
2023-09-04	0.848	0.848	0.830	0.838	0.812	28,637
2023-09-01	0.852	0.854	0.836	0.848	0.822	43,771
2023-08-31	0.850	0.850	0.838	0.850	0.824	6,087
2023-08-30	0.854	0.864	0.838	0.846	0.820	115,074
2023-08-29	0.886	0.886	0.832	0.854	0.828	116,196
2023-08-28	0.858	0.890	0.850	0.886	0.859	4,477
2023-08-25	0.864	0.866	0.832	0.860	0.833	17,702
2023-08-24	0.850	0.866	0.842	0.842	0.816	45,106
2023-08-23	0.870	0.872	0.850	0.872	0.845	26,887
2023-08-22	0.912	0.912	0.856	0.868	0.841	177,536
2023-08-21	0.936	0.936	0.882	0.890	0.862	22,920
2023-08-18	0.920	0.920	0.900	0.916	0.888	28,343
2023-08-17	0.952	0.968	0.920	0.936	0.907	31,101
2023-08-16	0.970	0.970	0.936	0.952	0.922	43,926
2023-08-15	0.956	0.970	0.952	0.970	0.940	8,321
2023-08-14	0.968	0.998	0.940	0.970	0.940	22,169
2023-08-11	0.948	0.970	0.948	0.968	0.938	3,871
2023-08-10	0.956	0.968	0.930	0.946	0.917	19,010
2023-08-09	0.936	0.970	0.916	0.954	0.924	87,077
2023-08-08	0.940	0.940	0.892	0.896	0.868	15,763
2023-08-07	0.950	0.950	0.872	0.944	0.915	40,161
2023-08-04	0.900	0.950	0.894	0.950	0.921	1,018
2023-08-03	0.894	0.906	0.880	0.894	0.866	8,677
2023-08-02	0.902	0.904	0.872	0.904	0.876	9,299
2023-08-01	0.950	0.950	0.902	0.902	0.874	320
2023-07-31	0.888	0.948	0.886	0.902	0.874	14,003
2023-07-28	0.880	0.920	0.880	0.888	0.860	9,162
2023-07-27	0.920	0.920	0.874	0.886	0.859	15,768
2023-07-26	0.906	0.918	0.902	0.902	0.874	4,548
2023-07-25	0.922	0.930	0.886	0.906	0.878	10,875
2023-07-24	0.964	0.964	0.880	0.880	0.853	12,038
2023-07-21	0.908	0.910	0.890	0.910	0.882	2,083
2023-07-20	0.926	0.926	0.872	0.906	0.878	14,623
2023-07-19	0.928	0.928	0.880	0.900	0.872	25,131
2023-07-18	0.892	0.950	0.864	0.950	0.921	52,082
2023-07-17	0.938	0.938	0.876	0.924	0.895	22,757
2023-07-14	0.946	0.970	0.902	0.938	0.909	13,749
2023-07-13	0.920	0.970	0.920	0.946	0.917	11,303
2023-07-12	0.900	0.938	0.852	0.938	0.909	22,128
2023-07-11	0.910	0.946	0.850	0.900	0.872	55,968
2023-07-10	0.950	0.970	0.900	0.910	0.882	45,939
2023-07-07	1.010	1.010	0.932	0.950	0.921	15,936
2023-07-06	1.010	1.010	0.960	1.010	0.979	5,263
2023-07-05	0.984	1.020	0.978	1.010	0.979	11,423
2023-07-04	0.980	0.994	0.958	0.980	0.950	56,163
2023-07-03	1.000	1.020	0.942	0.994	0.963	2,667
2023-06-30	0.970	1.000	0.930	1.000	0.969	8,016
2023-06-29	0.980	0.980	0.924	0.970	0.940	4,593
2023-06-28	0.980	1.000	0.944	0.944	0.915	632
2023-06-27	0.984	1.015	0.984	0.990	0.959	1,782
2023-06-26	0.962	0.986	0.956	0.984	0.953	4,882
2023-06-22	0.990	1.015	0.930	1.015	0.984	2,050
2023-06-21	1.040	1.040	0.986	0.990	0.959	6,365
2023-06-20	1.065	1.090	1.020	1.020	0.988	2,135
2023-06-19	1.005	1.070	1.005	1.065	1.032	1,384
2023-06-16	1.050	1.080	1.010	1.010	0.979	16,163
2023-06-15	1.040	1.065	1.030	1.035	1.003	20,575

← NewerPage 14 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.