Toivo Group Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	0.920	0.940	0.910	0.940	0.911	3,350
2026-01-30	0.912	0.942	0.910	0.930	0.901	35,643
2026-01-29	0.930	0.944	0.910	0.910	0.882	5,424
2026-01-28	0.954	0.954	0.934	0.934	0.905	9
2026-01-27	0.934	0.956	0.934	0.956	0.926	13,413
2026-01-26	0.958	0.958	0.930	0.936	0.907	8,639
2026-01-23	0.954	0.954	0.942	0.942	0.913	1,361
2026-01-22	0.918	0.958	0.918	0.950	0.921	12,435
2026-01-21	0.950	0.950	0.918	0.932	0.903	4,580
2026-01-20	0.958	0.958	0.916	0.952	0.922	16,971
2026-01-19	0.950	0.950	0.920	0.940	0.911	15,189
2026-01-16	0.960	0.960	0.930	0.930	0.901	14,133
2026-01-15	0.950	0.960	0.950	0.960	0.930	1,709
2026-01-14	0.948	0.958	0.938	0.938	0.909	14,568
2026-01-13	0.936	0.948	0.934	0.948	0.919	8,232
2026-01-12	0.958	0.958	0.934	0.936	0.907	4,961
2026-01-09	0.948	0.958	0.936	0.958	0.928	2,024
2026-01-08	0.952	0.952	0.934	0.946	0.917	649
2026-01-07	0.954	0.954	0.936	0.942	0.913	2,976
2026-01-05	0.958	0.958	0.938	0.954	0.924	16,229
2026-01-02	0.944	0.958	0.942	0.956	0.926	14,784
2025-12-30	0.942	0.942	0.930	0.942	0.913	21,292
2025-12-29	0.958	0.958	0.934	0.946	0.917	32,963
2025-12-23	0.898	0.960	0.892	0.958	0.928	29,719
2025-12-22	0.940	0.944	0.900	0.900	0.872	35,237
2025-12-19	0.902	0.944	0.902	0.920	0.891	53,556
2025-12-18	0.910	0.918	0.900	0.904	0.876	8,451
2025-12-17	0.922	0.922	0.910	0.910	0.882	1,591
2025-12-16	0.928	0.928	0.914	0.914	0.886	4,058
2025-12-15	0.922	0.932	0.910	0.930	0.901	27,704
2025-12-12	0.918	0.920	0.914	0.918	0.890	2,313
2025-12-11	0.912	0.926	0.912	0.926	0.897	1,861
2025-12-10	0.908	0.926	0.908	0.914	0.886	23,549
2025-12-09	0.902	0.926	0.902	0.908	0.880	40,676
2025-12-08	0.950	0.950	0.920	0.920	0.891	2,337
2025-12-05	0.936	0.936	0.920	0.930	0.901	14,549
2025-12-04	0.940	0.952	0.940	0.948	0.919	8,968
2025-12-03	0.934	0.950	0.930	0.948	0.919	56,223
2025-12-02	0.906	0.930	0.906	0.920	0.891	15,609
2025-12-01	0.906	0.906	0.902	0.902	0.874	2,285
2025-11-28	0.904	0.906	0.904	0.906	0.878	12,668
2025-11-27	0.910	0.910	0.892	0.910	0.882	2,813
2025-11-26	0.904	0.914	0.900	0.914	0.886	26,872
2025-11-25	0.894	0.912	0.884	0.900	0.872	15,039
2025-11-24	0.862	0.896	0.862	0.890	0.862	80,862
2025-11-21	0.908	0.910	0.900	0.900	0.872	8,133
2025-11-20	0.904	0.916	0.890	0.910	0.882	84,521
2025-11-19	0.930	0.934	0.900	0.908	0.880	17,646
2025-11-18	0.942	0.942	0.898	0.918	0.890	43,497
2025-11-17	0.928	0.942	0.928	0.932	0.903	12,083
2025-11-14	0.950	0.950	0.926	0.928	0.899	29,334
2025-11-13	0.940	0.942	0.930	0.942	0.913	15,907
2025-11-12	0.958	0.958	0.924	0.930	0.901	6,714
2025-11-11	0.924	0.940	0.920	0.940	0.911	12,690
2025-11-10	0.984	0.986	0.920	0.938	0.909	5,678
2025-11-07	0.938	0.968	0.928	0.968	0.938	14,288
2025-11-06	0.962	0.966	0.930	0.930	0.901	6,472
2025-11-05	0.932	0.978	0.932	0.960	0.930	3,940
2025-11-04	0.984	0.984	0.932	0.932	0.903	12,398
2025-11-03	0.960	0.984	0.960	0.968	0.938	23,273

← NewerPage 4 of 21 · 1,260 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.