Toivo Group Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	1.050	1.050	1.000	1.030	0.998	29,401
2023-06-13	1.020	1.050	0.960	1.050	1.017	12,275
2023-06-12	1.010	1.020	0.970	1.000	0.969	3,353
2023-06-09	0.998	1.050	0.930	1.010	0.979	10,169
2023-06-08	1.020	1.060	0.990	0.990	0.959	39,923
2023-06-07	1.080	1.080	1.020	1.020	0.988	12,446
2023-06-06	1.040	1.040	1.010	1.010	0.979	4,516
2023-06-05	1.050	1.095	1.010	1.040	1.008	11,980
2023-06-02	1.035	1.040	1.000	1.005	0.974	75,571
2023-06-01	1.045	1.060	1.030	1.045	1.013	65,095
2023-05-31	1.090	1.090	1.050	1.050	1.017	19,277
2023-05-30	1.060	1.095	1.060	1.095	1.061	8,922
2023-05-29	1.070	1.095	1.055	1.095	1.061	39,999
2023-05-26	1.070	1.100	1.065	1.080	1.047	19,628
2023-05-25	1.110	1.110	1.080	1.090	1.056	21,080
2023-05-24	1.090	1.125	1.080	1.115	1.080	4,236
2023-05-23	1.080	1.130	1.070	1.090	1.056	19,419
2023-05-22	1.090	1.130	1.060	1.080	1.047	113,686
2023-05-19	1.085	1.140	1.070	1.090	1.056	17,844
2023-05-17	1.060	1.125	1.060	1.085	1.051	15,559
2023-05-16	1.100	1.110	1.075	1.095	1.061	26,450
2023-05-15	1.140	1.140	1.080	1.090	1.056	20,998
2023-05-12	1.100	1.150	1.050	1.100	1.066	92,955
2023-05-11	1.130	1.135	1.100	1.135	1.100	11,555
2023-05-10	1.140	1.140	1.120	1.125	1.090	5,586
2023-05-09	1.140	1.150	1.120	1.120	1.085	16,566
2023-05-08	1.125	1.155	1.120	1.125	1.090	5,659
2023-05-05	1.100	1.125	1.100	1.120	1.085	4,904
2023-05-04	1.145	1.145	1.095	1.095	1.061	7,320
2023-05-03	1.165	1.180	1.100	1.110	1.076	7,337
2023-05-02	1.130	1.135	1.100	1.130	1.095	5,310
2023-04-28	1.130	1.155	1.120	1.120	1.085	3,050
2023-04-27	1.150	1.155	1.110	1.110	1.076	7,985
2023-04-26	1.105	1.170	1.105	1.160	1.124	29,080
2023-04-25	1.150	1.150	1.105	1.105	1.071	21,953
2023-04-24	1.195	1.195	1.145	1.145	1.109	7,527
2023-04-21	1.165	1.200	1.150	1.150	1.114	15,053
2023-04-20	1.180	1.200	1.170	1.200	1.163	3,666
2023-04-19	1.200	1.200	1.165	1.180	1.143	3,989
2023-04-18	1.170	1.200	1.170	1.170	1.134	21,402
2023-04-17	1.200	1.200	1.170	1.195	1.158	29,911
2023-04-14	1.190	1.200	1.155	1.195	1.158	1,250
2023-04-13	1.195	1.210	1.155	1.195	1.158	2,751
2023-04-12	1.160	1.225	1.160	1.195	1.158	2,905
2023-04-11	1.170	1.265	1.150	1.150	1.114	2,071
2023-04-06	1.150	1.200	1.150	1.175	1.139	6,559
2023-04-05	1.200	1.200	1.145	1.150	1.114	6,821
2023-04-04	1.185	1.185	1.140	1.170	1.134	19,068
2023-04-03	1.240	1.240	1.130	1.190	1.153	66,141
2023-03-31	1.220	1.235	1.220	1.235	1.197	962
2023-03-30	1.200	1.225	1.180	1.220	1.182	6,980
2023-03-29	1.170	1.240	1.120	1.190	1.153	60,482
2023-03-28	1.155	1.195	1.150	1.190	1.153	2,509
2023-03-27	1.170	1.190	1.120	1.165	1.129	4,202
2023-03-24	1.130	1.230	1.130	1.150	1.114	5,453
2023-03-23	1.190	1.190	1.150	1.180	1.143	13,817
2023-03-22	1.235	1.235	1.180	1.190	1.153	3,152
2023-03-21	1.150	1.230	1.150	1.200	1.163	34,572
2023-03-20	1.200	1.200	1.150	1.200	1.163	2,973
2023-03-17	1.220	1.265	1.200	1.200	1.163	23,517

← NewerPage 15 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.