Toivo Group Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	0.960	0.982	0.960	0.982	0.952	18,511
2025-02-13	0.968	0.978	0.950	0.954	0.924	10,559
2025-02-12	0.988	0.988	0.958	0.960	0.930	12,111
2025-02-11	0.976	0.984	0.952	0.980	0.950	1,470
2025-02-10	0.952	0.984	0.950	0.976	0.946	9,248
2025-02-07	0.982	0.982	0.940	0.940	0.911	26,596
2025-02-06	0.982	0.984	0.940	0.982	0.952	19,378
2025-02-05	0.980	0.988	0.980	0.984	0.953	4
2025-02-04	0.968	0.968	0.956	0.956	0.926	2,193
2025-02-03	0.990	0.994	0.946	0.970	0.940	43,866
2025-01-31	0.970	0.990	0.928	0.962	0.932	41,174
2025-01-30	0.980	0.980	0.950	0.970	0.940	1,475
2025-01-29	1.000	1.000	0.978	0.980	0.950	16,537
2025-01-28	0.948	0.972	0.932	0.972	0.942	1,996
2025-01-27	0.968	0.980	0.950	0.950	0.921	647
2025-01-24	0.966	0.972	0.966	0.972	0.942	5,236
2025-01-23	0.930	0.954	0.928	0.950	0.921	56,142
2025-01-22	0.968	0.978	0.940	0.940	0.911	39,814
2025-01-21	0.958	0.972	0.950	0.956	0.926	18,059
2025-01-20	0.998	0.998	0.972	0.972	0.942	19,790
2025-01-17	1.000	1.000	0.980	0.998	0.967	12,059
2025-01-16	1.005	1.005	0.976	0.998	0.967	4,212
2025-01-15	1.005	1.010	0.964	1.005	0.974	3,979
2025-01-14	1.005	1.005	1.005	1.005	0.974	1,053
2025-01-13	1.010	1.010	0.976	0.978	0.948	5,882
2025-01-10	0.970	0.996	0.968	0.982	0.952	11,571
2025-01-09	0.992	1.005	0.980	0.980	0.950	14,275
2025-01-08	1.020	1.025	0.990	1.025	0.993	13,436
2025-01-07	1.045	1.050	1.010	1.010	0.979	15,046
2025-01-03	1.085	1.085	1.025	1.025	0.993	13,530
2025-01-02	1.100	1.100	1.015	1.085	1.051	5,489
2024-12-30	1.015	1.030	1.000	1.010	0.979	80,752
2024-12-27	1.065	1.090	1.030	1.050	1.017	23,970
2024-12-23	1.040	1.065	1.030	1.065	1.032	18,227
2024-12-20	1.045	1.050	1.030	1.030	0.998	8,329
2024-12-19	1.045	1.045	1.005	1.030	0.998	2,797
2024-12-18	1.045	1.080	1.010	1.030	0.998	14,545
2024-12-17	1.095	1.095	1.040	1.040	1.008	15,678
2024-12-16	1.035	1.130	1.035	1.040	1.008	24,245
2024-12-13	1.015	1.060	1.015	1.030	0.998	5,617
2024-12-12	1.095	1.100	1.035	1.040	1.008	4,088
2024-12-11	1.075	1.075	1.020	1.040	1.008	20,868
2024-12-10	1.065	1.095	1.040	1.075	1.042	5,784
2024-12-09	1.025	1.065	1.025	1.035	1.003	6,433
2024-12-05	1.030	1.050	1.020	1.020	0.988	24,646
2024-12-04	1.020	1.040	1.015	1.015	0.984	8,490
2024-12-03	1.020	1.065	1.020	1.050	1.017	5,282
2024-12-02	1.030	1.035	1.020	1.020	0.988	3,480
2024-11-29	0.994	1.030	0.994	1.030	0.998	4,950
2024-11-28	0.960	0.998	0.960	0.998	0.967	7,042
2024-11-27	0.960	0.990	0.960	0.988	0.957	1,690
2024-11-26	0.962	0.962	0.960	0.960	0.930	2,863
2024-11-25	0.990	0.990	0.950	0.956	0.926	9,380
2024-11-22	1.005	1.010	0.926	0.988	0.957	45,735
2024-11-21	0.952	1.035	0.952	1.020	0.988	8,269
2024-11-20	1.025	1.065	0.998	0.998	0.967	8,814
2024-11-19	1.000	1.005	0.982	1.005	0.974	19,408
2024-11-18	1.035	1.035	1.000	1.015	0.984	10,754
2024-11-15	1.005	1.060	0.978	1.060	1.027	23,013
2024-11-14	0.992	1.000	0.990	1.000	0.969	4,424

← NewerPage 8 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.