Toivo Group Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.926	0.926	0.900	0.900	0.900	13,287
2026-07-23	0.936	0.940	0.926	0.926	0.926	3,230
2026-07-22	0.930	0.938	0.912	0.920	0.920	5,260
2026-07-21	0.928	0.930	0.918	0.930	0.930	10,383
2026-07-20	0.938	0.938	0.904	0.918	0.918	3,058
2026-07-17	0.938	0.938	0.934	0.938	0.938	2,501
2026-07-16	0.936	0.936	0.936	0.936	0.936	2,047
2026-07-15	0.934	0.936	0.934	0.936	0.936	2,309
2026-07-14	0.936	0.936	0.934	0.934	0.934	2,205
2026-07-13	0.934	0.936	0.900	0.934	0.934	6,273
2026-07-10	0.926	0.934	0.926	0.934	0.934	4,077
2026-07-09	0.902	0.918	0.902	0.918	0.918	2,308
2026-07-08	0.920	0.928	0.868	0.886	0.886	18,644
2026-07-07	0.920	0.920	0.908	0.908	0.908	2,618
2026-07-06	0.936	0.936	0.906	0.906	0.906	6,330
2026-07-03	0.920	0.934	0.900	0.902	0.902	8,191
2026-07-02	0.932	0.932	0.920	0.920	0.920	3,263
2026-07-01	0.930	0.932	0.930	0.932	0.932	2,750
2026-06-30	0.924	0.930	0.924	0.930	0.930	2,922
2026-06-29	0.910	0.928	0.910	0.924	0.924	5,126
2026-06-26	0.904	0.910	0.904	0.910	0.910	2,259
2026-06-25	0.944	0.944	0.868	0.902	0.902	33,836
2026-06-24	0.908	0.936	0.908	0.922	0.922	8,377
2026-06-23	0.926	0.926	0.880	0.910	0.910	12,397
2026-06-22	0.940	0.940	0.920	0.930	0.930	22,052
2026-06-18	0.948	0.958	0.930	0.940	0.940	12,760
2026-06-17	0.940	0.950	0.940	0.948	0.948	3,336
2026-06-16	0.940	0.946	0.932	0.932	0.932	3,131
2026-06-15	0.934	0.940	0.928	0.938	0.938	4,530
2026-06-12	0.936	0.956	0.934	0.936	0.936	5,335
2026-06-11	0.930	0.940	0.920	0.928	0.928	13,488
2026-06-10	0.940	0.940	0.932	0.940	0.940	6,071
2026-06-09	0.940	0.962	0.940	0.940	0.940	11,230
2026-06-08	0.940	0.942	0.936	0.942	0.942	3,859
2026-06-05	0.940	0.942	0.934	0.940	0.940	10,539
2026-06-04	0.944	0.998	0.944	0.996	0.996	5,585
2026-06-03	0.942	0.950	0.932	0.944	0.944	16,547
2026-06-02	0.960	0.972	0.946	0.946	0.946	3,583
2026-06-01	0.942	0.980	0.942	0.966	0.966	3,990
2026-05-29	0.958	0.968	0.940	0.940	0.940	14,302
2026-05-28	0.938	0.940	0.918	0.932	0.932	12,042
2026-05-27	0.970	0.970	0.910	0.940	0.940	3,726
2026-05-26	0.968	0.978	0.958	0.976	0.976	4,559
2026-05-25	0.954	0.974	0.950	0.968	0.968	4,555
2026-05-22	0.946	0.946	0.910	0.944	0.944	8,879
2026-05-21	0.946	0.946	0.930	0.930	0.930	10,901
2026-05-20	0.968	0.968	0.946	0.946	0.946	3,661
2026-05-19	0.960	0.972	0.956	0.956	0.956	4,814
2026-05-18	0.976	0.976	0.960	0.960	0.960	4,495
2026-05-15	0.960	0.976	0.956	0.960	0.960	7,488
2026-05-13	0.976	0.988	0.960	0.960	0.960	10,074
2026-05-12	0.958	0.984	0.956	0.976	0.976	9,646
2026-05-11	0.978	0.986	0.954	0.970	0.970	4,533
2026-05-08	0.984	0.984	0.956	0.978	0.978	4,016
2026-05-07	0.964	0.988	0.964	0.964	0.964	8,995
2026-05-06	0.972	0.980	0.944	0.952	0.952	12,355
2026-05-05	0.970	0.994	0.970	0.974	0.974	7,424
2026-05-04	0.970	0.986	0.970	0.982	0.982	4,277
2026-04-30	0.948	0.968	0.946	0.968	0.968	8,014
2026-04-29	0.948	0.948	0.924	0.944	0.944	5,541

← NewerPage 2 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.