Toivo Group Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	1.920	1.920	1.855	1.860	1.802	3,959
2022-09-26	1.860	1.900	1.860	1.900	1.841	11,806
2022-09-23	1.865	1.920	1.760	1.860	1.802	7,208
2022-09-22	1.900	1.915	1.860	1.860	1.802	1,905
2022-09-21	1.820	1.920	1.820	1.920	1.860	3,451
2022-09-20	1.895	1.895	1.800	1.830	1.773	6,174
2022-09-19	1.900	1.900	1.800	1.895	1.836	19,797
2022-09-16	1.920	1.920	1.885	1.900	1.841	1,367
2022-09-15	1.900	1.920	1.900	1.920	1.860	1,234
2022-09-14	1.900	1.980	1.900	1.900	1.841	5,856
2022-09-13	2.040	2.040	1.860	1.900	1.841	9,764
2022-09-12	1.900	2.050	1.875	2.040	1.977	711
2022-09-09	1.895	1.935	1.800	1.855	1.797	15,404
2022-09-08	1.960	1.960	1.890	1.890	1.831	3,659
2022-09-07	1.990	2.020	1.850	1.850	1.793	12,710
2022-09-06	1.980	2.000	1.900	1.900	1.841	12,022
2022-09-05	2.000	2.070	1.900	2.070	2.006	10,656
2022-09-02	2.070	2.070	1.990	2.000	1.938	2,280
2022-09-01	2.090	2.090	1.955	1.955	1.894	14,242
2022-08-31	1.985	2.070	1.960	2.020	1.957	3,358
2022-08-30	2.020	2.110	1.955	2.010	1.948	12,749
2022-08-29	2.100	2.100	1.960	2.020	1.957	25,000
2022-08-26	2.070	2.150	2.070	2.100	2.035	4,742
2022-08-25	2.150	2.210	2.050	2.070	2.006	7,277
2022-08-24	2.090	2.190	2.090	2.120	2.054	7,237
2022-08-23	2.180	2.250	2.100	2.100	2.035	3,753
2022-08-22	2.230	2.230	2.150	2.220	2.151	4,976
2022-08-19	2.250	2.250	2.230	2.230	2.161	533
2022-08-18	2.290	2.290	2.250	2.250	2.180	1,876
2022-08-17	2.220	2.290	2.160	2.290	2.219	14,566
2022-08-16	2.210	2.220	2.210	2.220	2.151	7,287
2022-08-15	2.200	2.210	2.100	2.210	2.141	12,366
2022-08-12	2.190	2.280	2.160	2.200	2.132	13,964
2022-08-11	2.200	2.290	2.130	2.200	2.132	21,745
2022-08-10	2.350	2.480	2.210	2.250	2.180	24,218
2022-08-09	2.210	2.380	2.180	2.300	2.229	3,299
2022-08-08	2.180	2.230	2.180	2.200	2.132	7,092
2022-08-05	2.180	2.200	2.180	2.200	2.132	6,000
2022-08-04	2.230	2.230	2.200	2.200	2.132	4,025
2022-08-03	2.200	2.230	2.140	2.210	2.141	10,131
2022-08-02	2.200	2.290	2.110	2.210	2.141	18,644
2022-08-01	2.190	2.200	2.110	2.180	2.112	8,823
2022-07-29	2.120	2.200	2.100	2.190	2.122	4,062
2022-07-28	2.120	2.120	2.100	2.120	2.054	2,183
2022-07-27	2.190	2.190	2.100	2.150	2.083	105
2022-07-26	2.150	2.220	2.150	2.190	2.122	2,264
2022-07-25	2.130	2.150	2.110	2.110	2.045	1,079
2022-07-22	2.110	2.160	2.100	2.130	2.064	2,916
2022-07-21	2.100	2.110	2.100	2.110	2.045	1,139
2022-07-20	2.160	2.160	2.100	2.110	2.045	3,219
2022-07-19	2.140	2.150	2.060	2.060	1.996	10,016
2022-07-18	2.200	2.200	2.080	2.180	2.112	14,977
2022-07-15	2.190	2.200	2.190	2.200	2.132	7,558
2022-07-14	2.110	2.230	2.110	2.110	2.045	69
2022-07-13	2.110	2.180	2.110	2.170	2.103	1,248
2022-07-12	2.190	2.250	2.190	2.190	2.122	553
2022-07-11	2.240	2.240	2.150	2.150	2.083	4,375
2022-07-08	2.140	2.210	2.110	2.200	2.132	7,720
2022-07-07	2.100	2.140	2.050	2.140	2.074	3,106
2022-07-06	2.080	2.100	2.040	2.090	2.025	8,104

← NewerPage 18 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.