Toivo Group Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	0.944	0.950	0.922	0.940	0.911	15,528
2025-05-13	0.940	0.944	0.932	0.944	0.915	2,876
2025-05-12	0.952	0.960	0.944	0.952	0.922	15,788
2025-05-09	0.946	0.954	0.934	0.952	0.922	27,195
2025-05-08	0.978	0.978	0.930	0.946	0.917	16,559
2025-05-07	0.980	1.010	0.960	0.980	0.950	55,429
2025-05-06	0.990	0.990	0.920	0.960	0.930	10,876
2025-05-05	0.998	0.998	0.986	0.990	0.959	8,147
2025-05-02	0.950	1.030	0.950	1.000	0.969	41,335
2025-04-30	0.946	0.950	0.946	0.950	0.921	20,439
2025-04-29	0.996	0.996	0.928	0.948	0.919	7,823
2025-04-28	0.962	0.962	0.942	0.950	0.921	24,510
2025-04-25	0.920	0.928	0.910	0.920	0.891	21,628
2025-04-24	0.938	0.940	0.938	0.940	0.911	6,186
2025-04-23	0.940	0.940	0.932	0.940	0.911	5,430
2025-04-22	0.984	0.984	0.912	0.912	0.884	113
2025-04-17	0.922	0.936	0.912	0.936	0.907	5,322
2025-04-16	0.948	0.964	0.904	0.934	0.905	4,547
2025-04-15	0.970	0.998	0.948	0.948	0.919	16,075
2025-04-14	0.998	0.998	0.942	0.954	0.924	1,416
2025-04-11	0.922	0.998	0.922	0.998	0.967	156
2025-04-10	0.936	0.972	0.936	0.960	0.930	18,168
2025-04-09	0.902	0.954	0.890	0.934	0.905	12,104
2025-04-08	0.972	0.972	0.912	0.922	0.893	8,638
2025-04-07	0.930	0.930	0.890	0.900	0.872	13,610
2025-04-04	0.946	0.946	0.880	0.934	0.905	15,940
2025-04-03	0.930	0.946	0.910	0.946	0.917	12,969
2025-04-02	0.984	0.984	0.930	0.938	0.909	1,424
2025-04-01	0.952	0.974	0.946	0.946	0.917	3,976
2025-03-31	0.908	0.934	0.908	0.916	0.888	3,115
2025-03-28	0.962	0.970	0.900	0.900	0.872	35,516
2025-03-27	0.920	0.938	0.920	0.938	0.909	5,008
2025-03-26	0.948	0.948	0.920	0.920	0.891	12,872
2025-03-25	0.948	0.948	0.922	0.938	0.909	9,824
2025-03-24	0.988	0.988	0.930	0.946	0.917	22,127
2025-03-21	0.948	0.962	0.940	0.962	0.932	2,179
2025-03-20	0.956	0.956	0.942	0.942	0.913	7,478
2025-03-19	0.988	0.988	0.944	0.958	0.928	10,131
2025-03-18	0.980	0.988	0.970	0.986	0.955	582
2025-03-17	0.974	1.000	0.960	0.978	0.948	5,089
2025-03-14	0.950	0.960	0.930	0.950	0.921	3,334
2025-03-13	0.998	1.000	0.930	0.980	0.950	11,402
2025-03-12	0.982	0.988	0.980	0.988	0.957	3,080
2025-03-11	0.982	0.988	0.980	0.980	0.950	4,041
2025-03-10	1.030	1.030	0.968	0.968	0.938	2,472
2025-03-07	1.020	1.020	0.970	0.970	0.940	14,383
2025-03-06	1.030	1.030	0.976	0.998	0.967	16,601
2025-03-05	1.025	1.025	1.025	1.025	0.993	100
2025-03-04	1.050	1.065	1.025	1.060	1.027	6,080
2025-03-03	1.025	1.075	1.025	1.050	1.017	10,242
2025-02-28	1.000	1.095	1.000	1.015	0.984	15,959
2025-02-27	1.080	1.080	1.050	1.050	1.017	852
2025-02-26	1.100	1.100	1.010	1.050	1.017	20,683
2025-02-25	1.050	1.100	1.050	1.085	1.051	25,205
2025-02-24	1.045	1.050	1.025	1.050	1.017	6,242
2025-02-21	1.015	1.050	1.015	1.025	0.993	6,444
2025-02-20	1.015	1.040	1.015	1.040	1.008	15,794
2025-02-19	1.025	1.045	1.010	1.040	1.008	29,083
2025-02-18	1.020	1.045	0.982	1.020	0.988	29,952
2025-02-17	0.982	0.990	0.962	0.990	0.959	21,085

← NewerPage 7 of 21 · 1,257 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.