Toivo Group Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-21 | 1.295 | 1.305 | 1.275 | 1.305 | 1.265 | 20,942 |
| 2022-12-20 | 1.300 | 1.320 | 1.280 | 1.295 | 1.255 | 21,949 |
| 2022-12-19 | 1.280 | 1.335 | 1.250 | 1.250 | 1.211 | 30,571 |
| 2022-12-16 | 1.300 | 1.310 | 1.260 | 1.285 | 1.245 | 27,226 |
| 2022-12-15 | 1.365 | 1.365 | 1.230 | 1.305 | 1.265 | 35,610 |
| 2022-12-14 | 1.340 | 1.365 | 1.310 | 1.365 | 1.323 | 4,975 |
| 2022-12-13 | 1.385 | 1.395 | 1.310 | 1.395 | 1.352 | 75,325 |
| 2022-12-12 | 1.410 | 1.410 | 1.330 | 1.380 | 1.337 | 29,478 |
| 2022-12-09 | 1.425 | 1.445 | 1.400 | 1.410 | 1.366 | 25,279 |
| 2022-12-08 | 1.450 | 1.450 | 1.425 | 1.425 | 1.381 | 16,156 |
| 2022-12-07 | 1.490 | 1.495 | 1.450 | 1.450 | 1.405 | 7,648 |
| 2022-12-05 | 1.490 | 1.510 | 1.445 | 1.445 | 1.400 | 10,104 |
| 2022-12-02 | 1.470 | 1.485 | 1.450 | 1.465 | 1.420 | 33,439 |
| 2022-12-01 | 1.480 | 1.480 | 1.430 | 1.465 | 1.420 | 29,793 |
| 2022-11-30 | 1.500 | 1.500 | 1.455 | 1.485 | 1.439 | 7,393 |
| 2022-11-29 | 1.530 | 1.530 | 1.460 | 1.500 | 1.453 | 11,727 |
| 2022-11-28 | 1.475 | 1.550 | 1.440 | 1.550 | 1.502 | 26,291 |
| 2022-11-25 | 1.550 | 1.550 | 1.500 | 1.510 | 1.463 | 21,868 |
| 2022-11-24 | 1.600 | 1.600 | 1.515 | 1.550 | 1.502 | 11,369 |
| 2022-11-23 | 1.575 | 1.600 | 1.495 | 1.600 | 1.550 | 87,576 |
| 2022-11-22 | 1.610 | 1.625 | 1.575 | 1.590 | 1.541 | 35,885 |
| 2022-11-21 | 1.625 | 1.685 | 1.620 | 1.660 | 1.608 | 4,351 |
| 2022-11-18 | 1.620 | 1.630 | 1.615 | 1.620 | 1.570 | 26,527 |
| 2022-11-17 | 1.705 | 1.740 | 1.600 | 1.655 | 1.604 | 19,432 |
| 2022-11-16 | 1.665 | 1.715 | 1.665 | 1.705 | 1.652 | 6,644 |
| 2022-11-15 | 1.700 | 1.730 | 1.685 | 1.730 | 1.676 | 5,450 |
| 2022-11-14 | 1.745 | 1.785 | 1.680 | 1.740 | 1.686 | 16,042 |
| 2022-11-11 | 1.790 | 1.790 | 1.710 | 1.710 | 1.657 | 6,695 |
| 2022-11-10 | 1.845 | 1.845 | 1.650 | 1.780 | 1.725 | 45,533 |
| 2022-11-09 | 2.000 | 2.000 | 1.810 | 1.890 | 1.831 | 29,520 |
| 2022-11-08 | 1.880 | 1.920 | 1.810 | 1.900 | 1.841 | 10,619 |
| 2022-11-07 | 1.935 | 1.945 | 1.790 | 1.880 | 1.822 | 6,607 |
| 2022-11-04 | 1.900 | 1.950 | 1.870 | 1.935 | 1.875 | 38,840 |
| 2022-11-03 | 1.945 | 1.945 | 1.820 | 1.870 | 1.812 | 2,783 |
| 2022-11-02 | 1.815 | 1.835 | 1.795 | 1.820 | 1.764 | 2,737 |
| 2022-11-01 | 1.835 | 1.900 | 1.715 | 1.815 | 1.759 | 5,915 |
| 2022-10-31 | 1.850 | 1.855 | 1.790 | 1.850 | 1.793 | 13,285 |
| 2022-10-28 | 1.720 | 1.815 | 1.720 | 1.780 | 1.725 | 756 |
| 2022-10-27 | 1.800 | 1.855 | 1.700 | 1.720 | 1.667 | 8,745 |
| 2022-10-26 | 1.750 | 1.830 | 1.650 | 1.765 | 1.710 | 14,028 |
| 2022-10-25 | 1.730 | 1.770 | 1.650 | 1.705 | 1.652 | 11,582 |
| 2022-10-24 | 1.800 | 1.800 | 1.740 | 1.750 | 1.696 | 1,817 |
| 2022-10-21 | 1.850 | 1.850 | 1.710 | 1.800 | 1.744 | 5,522 |
| 2022-10-20 | 1.770 | 1.830 | 1.760 | 1.830 | 1.773 | 4,173 |
| 2022-10-19 | 1.790 | 1.790 | 1.750 | 1.770 | 1.715 | 2,700 |
| 2022-10-18 | 1.720 | 1.830 | 1.720 | 1.780 | 1.725 | 6,852 |
| 2022-10-17 | 1.710 | 1.760 | 1.600 | 1.760 | 1.705 | 27,027 |
| 2022-10-14 | 1.750 | 1.755 | 1.665 | 1.710 | 1.657 | 15,042 |
| 2022-10-13 | 1.760 | 1.760 | 1.760 | 1.760 | 1.705 | 3,643 |
| 2022-10-12 | 1.760 | 1.760 | 1.700 | 1.760 | 1.705 | 1,728 |
| 2022-10-11 | 1.720 | 1.760 | 1.720 | 1.755 | 1.701 | 3,080 |
| 2022-10-10 | 1.760 | 1.760 | 1.720 | 1.760 | 1.705 | 2,505 |
| 2022-10-07 | 1.815 | 1.815 | 1.750 | 1.750 | 1.696 | 8,080 |
| 2022-10-06 | 1.770 | 1.820 | 1.770 | 1.815 | 1.759 | 1,795 |
| 2022-10-05 | 1.810 | 1.830 | 1.770 | 1.800 | 1.744 | 2,511 |
| 2022-10-04 | 1.830 | 1.830 | 1.740 | 1.800 | 1.744 | 18,236 |
| 2022-10-03 | 1.820 | 1.830 | 1.795 | 1.800 | 1.744 | 6,047 |
| 2022-09-30 | 1.830 | 1.830 | 1.800 | 1.820 | 1.764 | 5,463 |
| 2022-09-29 | 1.880 | 1.905 | 1.785 | 1.820 | 1.764 | 14,628 |
| 2022-09-28 | 1.845 | 1.920 | 1.770 | 1.920 | 1.860 | 2,492 |
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.