Toivo Group Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	1.995	2.060	1.960	2.050	1.986	5,605
2022-07-04	2.020	2.080	1.900	2.020	1.957	19,791
2022-07-01	2.080	2.080	2.020	2.020	1.957	33,596
2022-06-30	2.120	2.120	2.040	2.080	2.015	6,078
2022-06-29	2.120	2.140	2.060	2.130	2.064	10,002
2022-06-28	2.100	2.190	2.030	2.090	2.025	14,117
2022-06-27	2.290	2.290	2.200	2.220	2.151	561
2022-06-23	2.150	2.180	2.090	2.160	2.093	31,412
2022-06-22	2.150	2.180	2.110	2.150	2.083	2,533
2022-06-21	2.170	2.200	2.110	2.140	2.074	1,502
2022-06-20	2.300	2.300	2.120	2.200	2.132	1,191
2022-06-17	2.090	2.340	2.050	2.250	2.180	28,632
2022-06-16	2.340	2.340	2.160	2.170	2.103	1,985
2022-06-15	2.150	2.350	2.150	2.340	2.267	1,665
2022-06-14	2.210	2.320	2.150	2.320	2.248	4,093
2022-06-13	2.450	2.450	2.110	2.210	2.141	13,007
2022-06-10	2.300	2.300	2.240	2.300	2.229	3,839
2022-06-09	2.300	2.400	2.280	2.280	2.209	10,106
2022-06-08	2.330	2.360	2.300	2.300	2.229	1,655
2022-06-07	2.330	2.330	2.300	2.300	2.229	1,785
2022-06-06	2.340	2.340	2.280	2.300	2.229	5,840
2022-06-03	2.310	2.330	2.300	2.300	2.229	3,800
2022-06-02	2.370	2.370	2.290	2.300	2.229	551
2022-06-01	2.360	2.390	2.300	2.300	2.229	4,756
2022-05-31	2.450	2.450	2.290	2.290	2.219	389
2022-05-30	2.400	2.400	2.250	2.250	2.180	24,409
2022-05-27	2.350	2.400	2.250	2.300	2.229	7,614
2022-05-25	2.370	2.370	2.260	2.290	2.219	8,912
2022-05-24	2.320	2.370	2.320	2.340	2.267	12,697
2022-05-23	2.390	2.390	2.300	2.300	2.229	546
2022-05-20	2.400	2.420	2.350	2.350	2.277	9,320
2022-05-19	2.340	2.400	2.340	2.350	2.277	5,590
2022-05-18	2.350	2.440	2.340	2.440	2.364	2,471
2022-05-17	2.350	2.450	2.300	2.350	2.277	19,326
2022-05-16	2.490	2.490	2.330	2.340	2.267	4,443
2022-05-13	2.480	2.500	2.420	2.490	2.413	9,360
2022-05-12	2.320	2.440	2.320	2.360	2.287	12,326
2022-05-11	2.530	2.600	2.440	2.490	2.413	47,903
2022-05-10	2.350	2.480	2.350	2.480	2.403	7,180
2022-05-09	2.420	2.420	2.250	2.390	2.316	1,412
2022-05-06	2.340	2.480	2.270	2.350	2.277	16,387
2022-05-05	2.340	2.350	2.280	2.350	2.277	6,114
2022-05-04	2.340	2.400	2.280	2.290	2.219	2,215
2022-05-03	2.350	2.430	2.230	2.270	2.200	28,966
2022-05-02	2.350	2.460	2.300	2.360	2.287	14,591
2022-04-29	2.450	2.490	2.360	2.370	2.296	16,712
2022-04-28	2.400	2.490	2.400	2.420	2.345	4,145
2022-04-27	2.450	2.470	2.360	2.360	2.287	3,618
2022-04-26	2.500	2.500	2.350	2.360	2.287	23,732
2022-04-25	2.520	2.520	2.380	2.460	2.384	22,392
2022-04-22	2.550	2.550	2.450	2.550	2.471	1,251
2022-04-21	2.580	2.580	2.450	2.510	2.432	8,008
2022-04-20	2.500	2.550	2.500	2.550	2.471	2,468
2022-04-19	2.580	2.580	2.550	2.550	2.471	1,848
2022-04-14	2.590	2.590	2.570	2.580	2.500	2,136
2022-04-13	2.600	2.600	2.430	2.590	2.510	2,779
2022-04-12	2.610	2.620	2.550	2.600	2.519	5,966
2022-04-11	2.670	2.670	2.580	2.600	2.519	3,823
2022-04-08	2.630	2.630	2.570	2.590	2.510	2,675
2022-04-07	2.590	2.650	2.550	2.550	2.471	2,246

← NewerPage 19 of 22 · 1,261 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.