Toivo Group Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	2.650	2.650	2.600	2.600	2.519	4,554
2022-04-05	2.650	2.660	2.610	2.640	2.558	2,756
2022-04-04	2.560	2.650	2.540	2.650	2.568	13,097
2022-04-01	2.650	2.660	2.610	2.650	2.568	3,184
2022-03-31	2.660	2.660	2.570	2.600	2.519	19,218
2022-03-30	2.650	2.750	2.595	2.670	2.587	34,895
2022-03-29	2.595	2.700	2.590	2.650	2.568	19,972
2022-03-28	2.550	2.595	2.550	2.595	2.514	264
2022-03-25	2.535	2.630	2.535	2.555	2.476	3,082
2022-03-24	2.505	2.645	2.505	2.530	2.451	7,134
2022-03-23	2.630	2.660	2.500	2.600	2.519	30,571
2022-03-22	2.600	2.730	2.600	2.635	2.553	2,921
2022-03-21	2.800	2.800	2.650	2.700	2.616	6,372
2022-03-18	2.610	2.700	2.500	2.670	2.587	10,842
2022-03-17	2.700	2.705	2.500	2.610	2.529	12,993
2022-03-16	2.700	2.785	2.620	2.630	2.548	5,192
2022-03-15	2.655	2.800	2.600	2.650	2.568	3,329
2022-03-14	2.485	2.685	2.395	2.665	2.582	23,395
2022-03-11	2.450	2.490	2.415	2.490	2.413	12,168
2022-03-10	2.435	2.515	2.410	2.485	2.408	11,237
2022-03-09	2.350	2.510	2.345	2.445	2.369	19,116
2022-03-08	2.200	2.405	2.200	2.360	2.287	23,504
2022-03-07	2.405	2.440	2.265	2.295	2.224	27,373
2022-03-04	2.655	2.655	2.390	2.430	2.355	59,856
2022-03-03	2.595	2.700	2.525	2.610	2.529	1,737
2022-03-02	2.590	2.645	2.500	2.595	2.514	5,702
2022-03-01	2.600	2.620	2.600	2.610	2.529	3,651
2022-02-28	2.700	2.700	2.510	2.600	2.519	6,306
2022-02-25	2.650	2.745	2.620	2.640	2.558	3,134
2022-02-24	2.675	2.675	2.535	2.600	2.519	18,094
2022-02-23	2.735	2.755	2.645	2.700	2.616	3,983
2022-02-22	2.680	2.765	2.610	2.695	2.611	10,709
2022-02-21	2.795	2.800	2.700	2.710	2.626	17,233
2022-02-18	2.820	2.850	2.765	2.805	2.718	37,363
2022-02-17	2.750	2.760	2.700	2.700	2.616	9,983
2022-02-16	2.775	2.820	2.680	2.760	2.674	6,433
2022-02-15	2.750	2.850	2.750	2.850	2.762	31,230
2022-02-14	2.690	2.750	2.630	2.750	2.665	7,128
2022-02-11	2.680	2.750	2.605	2.730	2.645	6,836
2022-02-10	2.700	2.750	2.635	2.635	2.553	11,713
2022-02-09	2.650	2.700	2.650	2.700	2.616	1,350
2022-02-08	2.705	2.705	2.600	2.650	2.568	24,218
2022-02-07	2.750	2.750	2.605	2.685	2.602	16,922
2022-02-04	2.800	2.800	2.695	2.695	2.611	3,279
2022-02-03	2.750	2.830	2.750	2.755	2.669	2,478
2022-02-02	2.750	2.750	2.700	2.750	2.665	2,545
2022-02-01	2.750	2.750	2.595	2.750	2.665	29,129
2022-01-31	2.760	2.865	2.750	2.750	2.665	1,556
2022-01-28	2.760	2.760	2.700	2.755	2.669	4,822
2022-01-27	2.800	2.800	2.745	2.745	2.660	15,478
2022-01-26	2.700	2.800	2.650	2.800	2.713	21,391
2022-01-25	2.605	2.800	2.605	2.700	2.616	18,455
2022-01-24	2.785	2.785	2.515	2.520	2.442	48,750
2022-01-21	2.800	2.800	2.680	2.705	2.621	27,181
2022-01-20	2.850	2.850	2.805	2.805	2.718	13,977
2022-01-19	2.850	2.850	2.785	2.785	2.699	11,227
2022-01-18	2.870	2.870	2.800	2.800	2.713	2,234
2022-01-17	2.860	2.890	2.845	2.850	2.762	5,110
2022-01-14	2.790	2.860	2.745	2.845	2.757	18,955
2022-01-13	2.795	2.795	2.740	2.740	2.655	1,421

← NewerPage 20 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.