Toivo Group Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	0.970	0.970	0.956	0.960	0.930	5,832
2025-10-30	0.952	0.966	0.938	0.956	0.926	27,125
2025-10-29	0.994	0.994	0.904	0.950	0.921	71,301
2025-10-28	0.952	0.972	0.950	0.960	0.930	39,711
2025-10-27	0.920	0.960	0.920	0.928	0.899	16,156
2025-10-24	0.938	0.938	0.902	0.920	0.891	28,294
2025-10-23	0.900	0.938	0.890	0.938	0.909	33,152
2025-10-22	0.942	0.946	0.922	0.936	0.907	7,163
2025-10-21	0.920	0.940	0.920	0.940	0.911	9,255
2025-10-20	0.920	0.956	0.914	0.920	0.891	17,029
2025-10-17	0.966	0.966	0.928	0.930	0.901	14,134
2025-10-16	0.940	0.966	0.940	0.962	0.932	2,117
2025-10-15	0.970	0.970	0.940	0.940	0.911	464
2025-10-14	0.944	0.970	0.920	0.970	0.940	9,996
2025-10-13	0.976	0.976	0.944	0.944	0.915	6,311
2025-10-10	0.952	0.976	0.952	0.976	0.946	1,955
2025-10-09	0.976	0.976	0.950	0.950	0.921	7,301
2025-10-08	0.956	0.970	0.956	0.970	0.940	2,470
2025-10-07	0.970	0.970	0.956	0.956	0.926	9,998
2025-10-06	0.968	0.968	0.954	0.958	0.928	17,991
2025-10-03	0.958	0.980	0.958	0.968	0.938	30,457
2025-10-02	0.974	0.978	0.972	0.972	0.942	5,563
2025-10-01	0.988	0.988	0.954	0.960	0.930	4,375
2025-09-30	0.978	0.986	0.966	0.986	0.955	16,050
2025-09-29	0.960	0.978	0.960	0.978	0.948	14,123
2025-09-26	0.998	0.998	0.960	0.970	0.940	16,335
2025-09-25	1.000	1.020	0.962	0.998	0.967	34,392
2025-09-24	1.010	1.025	1.000	1.000	0.969	3,001
2025-09-23	1.000	1.025	1.000	1.025	0.993	7,094
2025-09-22	0.998	1.005	0.992	1.005	0.974	6,642
2025-09-19	1.035	1.035	0.996	0.998	0.967	8,303
2025-09-18	1.005	1.035	0.984	1.035	1.003	14,778
2025-09-17	1.005	1.005	1.000	1.000	0.969	3,607
2025-09-16	1.000	1.005	0.964	0.992	0.961	18,515
2025-09-15	0.970	0.996	0.948	0.994	0.963	5,224
2025-09-12	0.970	0.994	0.958	0.966	0.936	13,432
2025-09-11	0.970	0.986	0.960	0.972	0.942	5,494
2025-09-10	0.968	0.978	0.964	0.970	0.940	1,678
2025-09-09	1.005	1.005	0.980	0.992	0.961	2,841
2025-09-08	1.000	1.010	0.978	1.000	0.969	4,707
2025-09-05	0.988	1.010	0.980	0.998	0.967	29,147
2025-09-04	0.980	0.986	0.960	0.978	0.948	12,309
2025-09-03	0.982	0.988	0.964	0.978	0.948	12,994
2025-09-02	0.960	1.005	0.960	0.962	0.932	32,530
2025-09-01	0.982	0.988	0.948	0.960	0.930	18,064
2025-08-29	0.956	0.980	0.954	0.966	0.936	1,887
2025-08-28	0.980	0.982	0.954	0.958	0.928	4,048
2025-08-27	0.948	0.964	0.948	0.964	0.934	6,042
2025-08-26	0.970	0.982	0.950	0.950	0.921	4,843
2025-08-25	0.994	0.994	0.950	0.974	0.944	20,533
2025-08-22	0.998	0.998	0.962	0.966	0.936	28,414
2025-08-21	0.976	0.976	0.946	0.972	0.942	33,897
2025-08-20	0.964	0.992	0.962	0.976	0.946	21,900
2025-08-19	0.984	1.015	0.960	0.974	0.944	38,998
2025-08-18	0.958	0.986	0.948	0.982	0.952	40,702
2025-08-15	0.980	0.984	0.960	0.960	0.930	10,998
2025-08-14	1.020	1.020	0.968	0.970	0.940	15,490
2025-08-13	0.978	1.005	0.962	0.988	0.957	11,092
2025-08-12	0.968	0.988	0.964	0.964	0.934	6,505
2025-08-11	0.978	0.980	0.964	0.966	0.936	13,716

← NewerPage 5 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.