Toivo Group Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	0.948	0.948	0.924	0.944	0.944	5,541
2026-04-28	0.950	0.950	0.948	0.948	0.948	5,479
2026-04-27	0.934	0.948	0.934	0.948	0.948	6,492
2026-04-24	0.946	0.958	0.920	0.936	0.936	43,800
2026-04-23	0.960	0.968	0.942	0.944	0.944	19,371
2026-04-22	0.942	0.954	0.940	0.952	0.952	24,444
2026-04-21	0.980	0.980	0.954	0.954	0.954	6,679
2026-04-20	0.970	0.970	0.922	0.954	0.954	11,989
2026-04-17	0.940	0.978	0.940	0.974	0.974	26,357
2026-04-16	0.962	0.964	0.942	0.964	0.964	8,193
2026-04-15	0.948	0.948	0.942	0.942	0.942	7,976
2026-04-14	0.942	0.954	0.942	0.946	0.946	6,175
2026-04-13	0.968	0.968	0.922	0.934	0.934	18,278
2026-04-10	0.956	0.968	0.950	0.968	0.968	4,765
2026-04-09	0.990	0.990	0.950	0.966	0.936	7,585
2026-04-08	0.982	0.998	0.980	0.990	0.959	72,517
2026-04-07	1.000	1.000	0.930	0.950	0.921	19,286
2026-04-02	0.930	0.930	0.912	0.918	0.890	13,834
2026-04-01	0.930	0.930	0.912	0.930	0.901	12,014
2026-03-31	0.906	0.912	0.890	0.912	0.884	11,860
2026-03-30	0.920	0.920	0.864	0.908	0.880	90,550
2026-03-27	0.926	0.954	0.914	0.920	0.891	18,632
2026-03-26	0.966	0.966	0.920	0.922	0.893	8,022
2026-03-25	0.932	0.944	0.924	0.926	0.897	12,072
2026-03-24	0.930	0.954	0.910	0.914	0.886	75,127
2026-03-23	0.956	0.998	0.946	0.946	0.917	17,242
2026-03-20	0.970	0.972	0.950	0.950	0.921	15,095
2026-03-19	0.980	0.980	0.940	0.960	0.930	28,692
2026-03-18	0.992	1.005	0.968	0.980	0.950	28,586
2026-03-17	0.992	1.005	0.978	0.992	0.961	26,365
2026-03-16	1.000	1.030	0.990	0.994	0.963	71,769
2026-03-13	1.010	1.035	1.000	1.000	0.969	19,931
2026-03-12	1.015	1.020	0.990	1.000	0.969	26,180
2026-03-11	1.000	1.015	0.976	1.015	0.984	13,359
2026-03-10	0.986	1.005	0.986	0.996	0.965	1,403
2026-03-09	0.988	1.010	0.970	0.992	0.961	18,360
2026-03-06	0.980	0.988	0.964	0.988	0.957	6,869
2026-03-05	0.968	0.980	0.968	0.980	0.950	1,301
2026-03-04	0.988	0.988	0.962	0.982	0.952	14,587
2026-03-03	0.998	0.998	0.970	0.988	0.957	24,819
2026-03-02	1.010	1.010	0.952	0.998	0.967	27,501
2026-02-27	1.000	1.040	0.972	1.030	0.998	34,678
2026-02-26	0.990	0.996	0.980	0.980	0.950	34,920
2026-02-25	1.040	1.040	0.966	0.980	0.950	42,932
2026-02-24	1.000	1.000	0.980	0.990	0.959	16,778
2026-02-23	0.960	0.980	0.960	0.980	0.950	2,860
2026-02-20	0.950	1.005	0.950	0.958	0.928	53,609
2026-02-19	0.950	0.950	0.942	0.942	0.913	7,631
2026-02-18	0.952	0.952	0.940	0.950	0.921	11,516
2026-02-17	0.952	0.954	0.946	0.952	0.922	1,624
2026-02-16	0.932	0.968	0.932	0.952	0.922	1,945
2026-02-13	0.924	0.952	0.924	0.946	0.917	14,305
2026-02-12	0.950	0.954	0.922	0.922	0.893	11,087
2026-02-11	0.950	0.960	0.930	0.940	0.911	33,533
2026-02-10	0.950	0.950	0.940	0.946	0.917	1,267
2026-02-09	0.944	0.950	0.930	0.948	0.919	4,921
2026-02-06	0.942	0.944	0.922	0.944	0.915	6,780
2026-02-05	0.944	0.944	0.922	0.942	0.913	536
2026-02-04	0.930	0.942	0.930	0.930	0.901	166
2026-02-03	0.956	0.956	0.940	0.944	0.915	1,286

← NewerPage 3 of 5 · 250 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.