Toivo Group Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	0.986	1.010	0.970	0.976	0.946	19,122
2025-08-07	1.045	1.045	0.962	0.982	0.952	10,823
2025-08-06	0.994	1.055	0.986	1.045	1.013	21,421
2025-08-05	1.000	1.000	0.982	0.992	0.961	10,007
2025-08-04	0.972	1.020	0.972	0.980	0.950	3,182
2025-08-01	1.000	1.000	0.970	0.970	0.940	1,689
2025-07-31	0.992	1.025	0.974	0.998	0.967	10,789
2025-07-30	1.020	1.020	0.984	0.990	0.959	4,554
2025-07-29	0.966	0.980	0.954	0.980	0.950	10,433
2025-07-28	0.960	0.982	0.946	0.950	0.921	27,028
2025-07-25	0.970	0.978	0.958	0.960	0.930	13,592
2025-07-24	0.990	0.990	0.958	0.980	0.950	21,838
2025-07-23	0.964	1.000	0.960	1.000	0.969	7,215
2025-07-22	0.958	0.996	0.958	0.982	0.952	5,543
2025-07-21	0.960	0.986	0.956	0.958	0.928	31,141
2025-07-18	0.974	0.996	0.952	0.962	0.932	21,987
2025-07-17	0.962	0.982	0.956	0.974	0.944	11,963
2025-07-16	0.990	0.994	0.960	0.960	0.930	5,350
2025-07-15	1.000	1.000	0.950	0.950	0.921	20,134
2025-07-14	0.970	1.015	0.944	0.968	0.938	27,522
2025-07-11	1.000	1.015	0.960	0.974	0.944	2,204
2025-07-10	0.994	1.040	0.994	1.000	0.969	3,166
2025-07-09	1.010	1.035	0.994	0.994	0.963	1,739
2025-07-08	1.010	1.010	0.982	0.998	0.967	5,109
2025-07-07	1.000	1.005	0.982	1.005	0.974	8,465
2025-07-04	0.982	1.005	0.982	0.998	0.967	29,294
2025-07-03	1.010	1.010	0.980	0.988	0.957	5,701
2025-07-02	0.954	1.010	0.954	0.978	0.948	14,290
2025-07-01	0.966	0.970	0.962	0.962	0.932	2,708
2025-06-30	1.005	1.005	0.966	0.966	0.936	4,984
2025-06-27	0.962	0.994	0.944	0.960	0.930	8,255
2025-06-26	0.958	0.972	0.942	0.960	0.930	14,061
2025-06-25	0.946	0.980	0.946	0.970	0.940	12,895
2025-06-24	0.962	0.976	0.950	0.966	0.936	24,124
2025-06-23	1.020	1.020	0.880	0.974	0.944	17,926
2025-06-19	1.000	1.000	0.982	0.998	0.967	30,206
2025-06-18	1.030	1.030	0.992	0.992	0.961	17,294
2025-06-17	1.025	1.025	1.020	1.020	0.988	8,197
2025-06-16	1.035	1.035	1.005	1.020	0.988	4,483
2025-06-13	1.055	1.070	1.025	1.025	0.993	9,977
2025-06-12	1.050	1.060	1.030	1.055	1.022	12,919
2025-06-11	1.040	1.040	1.010	1.015	0.984	2,476
2025-06-10	1.035	1.045	1.010	1.010	0.979	13,507
2025-06-09	1.015	1.020	1.000	1.005	0.974	9,867
2025-06-06	1.005	1.045	1.000	1.020	0.988	17,478
2025-06-05	1.045	1.065	1.015	1.055	1.022	9,652
2025-06-04	1.030	1.065	1.025	1.065	1.032	20,430
2025-06-03	1.000	1.025	1.000	1.025	0.993	8,499
2025-06-02	1.005	1.055	1.000	1.000	0.969	10,468
2025-05-30	1.010	1.010	0.984	1.000	0.969	6,838
2025-05-28	0.990	1.005	0.958	1.000	0.969	14,861
2025-05-27	0.948	0.994	0.948	0.990	0.959	58,927
2025-05-26	0.926	0.948	0.926	0.944	0.915	5,499
2025-05-23	0.904	0.934	0.900	0.924	0.895	25,744
2025-05-22	0.928	0.938	0.912	0.912	0.884	4,079
2025-05-21	0.934	0.934	0.920	0.920	0.891	3,163
2025-05-20	0.932	0.950	0.930	0.932	0.903	7,204
2025-05-19	0.950	0.954	0.938	0.938	0.909	3,725
2025-05-16	0.940	0.960	0.928	0.954	0.924	18,525
2025-05-15	0.936	0.978	0.930	0.934	0.905	23,199

← NewerPage 6 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.