Toivo Group Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	2.795	2.805	2.750	2.795	2.708	5,206
2022-01-11	2.810	2.810	2.735	2.795	2.708	3,477
2022-01-10	2.870	2.870	2.710	2.775	2.689	5,036
2022-01-07	2.800	2.825	2.765	2.805	2.718	6,845
2022-01-05	2.780	2.880	2.730	2.795	2.708	4,080
2022-01-04	2.895	2.895	2.760	2.855	2.766	4,692
2022-01-03	2.920	2.920	2.765	2.815	2.728	13,689
2021-12-30	2.990	2.990	2.845	2.915	2.825	9,635
2021-12-29	2.955	2.955	2.950	2.950	2.858	1,028
2021-12-28	2.900	2.950	2.790	2.950	2.858	6,389
2021-12-27	2.930	2.980	2.805	2.905	2.815	11,988
2021-12-23	2.795	2.930	2.720	2.820	2.732	12,901
2021-12-22	2.885	2.895	2.725	2.795	2.708	8,537
2021-12-21	2.800	2.975	2.790	2.855	2.766	1,837
2021-12-20	2.800	3.000	2.710	2.790	2.703	10,157
2021-12-17	2.780	2.905	2.780	2.780	2.694	14,196
2021-12-16	2.690	2.795	2.690	2.790	2.703	2,149
2021-12-15	2.700	2.700	2.690	2.690	2.607	9,543
2021-12-14	2.700	2.885	2.660	2.700	2.616	19,104
2021-12-13	2.825	2.850	2.650	2.695	2.611	6,817
2021-12-10	2.720	2.840	2.700	2.800	2.713	5,999
2021-12-09	2.750	2.790	2.610	2.695	2.611	38,180
2021-12-08	2.750	2.790	2.700	2.700	2.616	30,954
2021-12-07	2.730	2.895	2.730	2.795	2.708	1,943
2021-12-03	2.780	2.780	2.725	2.725	2.640	6,496
2021-12-02	2.885	2.885	2.690	2.725	2.640	12,623
2021-12-01	2.900	2.900	2.690	2.900	2.810	18,112
2021-11-30	2.860	2.860	2.755	2.805	2.718	14,890
2021-11-29	2.955	2.955	2.715	2.865	2.776	16,273
2021-11-26	2.850	2.980	2.660	2.975	2.883	24,126
2021-11-25	2.920	2.920	2.795	2.850	2.762	8,697
2021-11-24	2.840	2.915	2.830	2.915	2.825	3,574
2021-11-23	2.915	2.945	2.900	2.920	2.829	1,951
2021-11-22	2.980	2.980	2.855	2.930	2.839	4,844
2021-11-19	2.870	2.995	2.870	2.970	2.878	1,760
2021-11-18	2.895	2.895	2.800	2.860	2.771	6,197
2021-11-17	2.895	2.960	2.820	2.890	2.800	7,862
2021-11-16	3.000	3.045	2.920	2.940	2.849	11,287
2021-11-15	2.915	3.050	2.915	2.960	2.868	9,691
2021-11-12	3.100	3.140	3.015	3.015	2.921	2,951
2021-11-11	3.140	3.140	3.000	3.040	2.946	5,768
2021-11-10	3.100	3.285	3.090	3.140	3.043	42,976
2021-11-09	3.030	3.290	2.950	3.090	2.994	32,624
2021-11-08	3.050	3.050	2.905	3.035	2.941	19,902
2021-11-05	3.040	3.040	2.885	3.025	2.931	9,204
2021-11-04	2.980	3.060	2.900	3.060	2.965	7,055
2021-11-03	3.080	3.080	2.980	2.980	2.888	1,927
2021-11-02	3.005	3.095	2.770	3.090	2.994	16,971
2021-11-01	3.055	3.060	2.950	2.950	2.858	6,092
2021-10-29	3.060	3.080	3.000	3.065	2.970	2,103
2021-10-28	3.000	3.095	3.000	3.085	2.989	2,079
2021-10-27	2.905	3.085	2.905	3.000	2.907	3,649
2021-10-26	3.080	3.080	2.995	2.995	2.902	4,168
2021-10-25	3.100	3.100	3.080	3.080	2.984	7,411
2021-10-22	3.090	3.120	3.050	3.060	2.965	10,035
2021-10-21	3.050	3.250	3.040	3.085	2.989	22,652
2021-10-20	3.075	3.095	2.990	3.050	2.955	6,835

← NewerPage 21 of 21 · 1,257 trading days

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.