Toivo Group Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	1.220	1.265	1.200	1.200	1.163	23,517
2023-03-16	1.265	1.265	1.220	1.220	1.182	3,114
2023-03-15	1.200	1.240	1.150	1.230	1.192	2,034
2023-03-14	1.250	1.260	1.200	1.230	1.192	4,171
2023-03-13	1.250	1.250	1.200	1.235	1.197	11,988
2023-03-10	1.275	1.275	1.200	1.230	1.192	11,722
2023-03-09	1.315	1.345	1.220	1.240	1.202	96,289
2023-03-08	1.300	1.310	1.280	1.310	1.269	16,394
2023-03-07	1.350	1.350	1.290	1.300	1.260	14,620
2023-03-06	1.320	1.390	1.300	1.390	1.347	8,750
2023-03-03	1.320	1.320	1.315	1.320	1.279	7,752
2023-03-02	1.385	1.385	1.330	1.330	1.289	8,363
2023-03-01	1.355	1.395	1.350	1.350	1.308	4,839
2023-02-28	1.380	1.420	1.310	1.350	1.308	16,557
2023-02-27	1.340	1.435	1.325	1.350	1.308	13,621
2023-02-24	1.350	1.350	1.310	1.340	1.298	1,786
2023-02-23	1.325	1.350	1.325	1.350	1.308	2,200
2023-02-22	1.360	1.360	1.350	1.350	1.308	60
2023-02-21	1.395	1.395	1.315	1.360	1.318	13,987
2023-02-20	1.320	1.355	1.320	1.330	1.289	14,539
2023-02-17	1.340	1.370	1.310	1.310	1.269	48
2023-02-16	1.390	1.400	1.325	1.340	1.298	5,264
2023-02-15	1.385	1.395	1.320	1.330	1.289	13,608
2023-02-14	1.375	1.375	1.305	1.305	1.265	2,852
2023-02-13	1.310	1.350	1.310	1.350	1.308	6,413
2023-02-10	1.345	1.345	1.300	1.305	1.265	17,805
2023-02-09	1.360	1.360	1.300	1.345	1.303	16,826
2023-02-08	1.380	1.380	1.320	1.360	1.318	3,444
2023-02-07	1.380	1.380	1.340	1.380	1.337	2,366
2023-02-06	1.350	1.385	1.305	1.380	1.337	4,432
2023-02-03	1.365	1.365	1.320	1.320	1.279	2,612
2023-02-02	1.350	1.395	1.320	1.365	1.323	12,139
2023-02-01	1.400	1.400	1.340	1.340	1.298	8,889
2023-01-31	1.400	1.400	1.355	1.355	1.313	824
2023-01-30	1.360	1.400	1.345	1.400	1.357	9,357
2023-01-27	1.350	1.395	1.340	1.360	1.318	9,375
2023-01-26	1.400	1.400	1.380	1.390	1.347	8,049
2023-01-25	1.445	1.465	1.415	1.415	1.371	4,402
2023-01-24	1.445	1.445	1.400	1.445	1.400	8,988
2023-01-23	1.375	1.475	1.375	1.440	1.395	58,811
2023-01-20	1.375	1.380	1.360	1.370	1.328	6,133
2023-01-19	1.360	1.375	1.320	1.335	1.294	1,742
2023-01-18	1.360	1.365	1.305	1.360	1.318	13,069
2023-01-17	1.345	1.390	1.340	1.360	1.318	7,096
2023-01-16	1.360	1.360	1.310	1.340	1.298	4,004
2023-01-13	1.300	1.385	1.285	1.360	1.318	19,435
2023-01-12	1.305	1.325	1.280	1.295	1.255	29,079
2023-01-11	1.285	1.340	1.285	1.300	1.260	14,001
2023-01-10	1.290	1.295	1.280	1.295	1.255	1,768
2023-01-09	1.250	1.310	1.250	1.270	1.231	68,658
2023-01-05	1.255	1.285	1.245	1.275	1.235	5,896
2023-01-04	1.275	1.275	1.235	1.260	1.221	2,314
2023-01-03	1.275	1.325	1.250	1.275	1.235	14,395
2023-01-02	1.295	1.335	1.275	1.275	1.235	9,417
2022-12-30	1.220	1.400	1.220	1.295	1.255	26,731
2022-12-29	1.255	1.270	1.220	1.230	1.192	52,768
2022-12-28	1.295	1.300	1.245	1.260	1.221	22,950
2022-12-27	1.285	1.285	1.225	1.255	1.216	62,398
2022-12-23	1.295	1.380	1.270	1.280	1.240	11,903
2022-12-22	1.295	1.300	1.270	1.295	1.255	33,127

← NewerPage 16 of 21 · 1,258 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.