Toivo Group Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 1.030 | 1.030 | 1.000 | 1.005 | 0.974 | 14,143 |
| 2024-11-12 | 1.045 | 1.050 | 1.030 | 1.030 | 0.998 | 5,387 |
| 2024-11-11 | 1.035 | 1.075 | 0.998 | 1.065 | 1.032 | 14,427 |
| 2024-11-08 | 1.040 | 1.070 | 1.020 | 1.035 | 1.003 | 22,533 |
| 2024-11-07 | 1.065 | 1.080 | 1.050 | 1.050 | 1.017 | 7,825 |
| 2024-11-06 | 1.095 | 1.100 | 1.050 | 1.085 | 1.051 | 7,582 |
| 2024-11-05 | 1.085 | 1.095 | 1.080 | 1.095 | 1.061 | 4,457 |
| 2024-11-04 | 1.080 | 1.095 | 1.080 | 1.085 | 1.051 | 757 |
| 2024-11-01 | 1.100 | 1.100 | 1.070 | 1.095 | 1.061 | 2,605 |
| 2024-10-31 | 1.105 | 1.105 | 1.100 | 1.100 | 1.066 | 530 |
| 2024-10-30 | 1.110 | 1.135 | 1.080 | 1.100 | 1.066 | 3,456 |
| 2024-10-29 | 1.070 | 1.115 | 1.070 | 1.110 | 1.076 | 2,773 |
| 2024-10-28 | 1.080 | 1.085 | 1.070 | 1.085 | 1.051 | 14,249 |
| 2024-10-25 | 1.135 | 1.140 | 1.070 | 1.110 | 1.076 | 12,522 |
| 2024-10-24 | 1.100 | 1.140 | 1.100 | 1.110 | 1.076 | 4,528 |
| 2024-10-23 | 1.145 | 1.145 | 1.100 | 1.145 | 1.109 | 1,073 |
| 2024-10-22 | 1.115 | 1.145 | 1.090 | 1.145 | 1.109 | 6,923 |
| 2024-10-21 | 1.125 | 1.135 | 1.115 | 1.115 | 1.080 | 4,558 |
| 2024-10-18 | 1.085 | 1.120 | 1.075 | 1.085 | 1.051 | 4,108 |
| 2024-10-17 | 1.110 | 1.120 | 1.085 | 1.110 | 1.076 | 4,631 |
| 2024-10-16 | 1.070 | 1.140 | 1.070 | 1.120 | 1.085 | 6,644 |
| 2024-10-15 | 1.095 | 1.140 | 1.095 | 1.100 | 1.066 | 4,355 |
| 2024-10-14 | 1.140 | 1.155 | 1.085 | 1.085 | 1.051 | 3,319 |
| 2024-10-11 | 1.150 | 1.150 | 1.115 | 1.115 | 1.080 | 3,032 |
| 2024-10-10 | 1.170 | 1.170 | 1.120 | 1.150 | 1.114 | 5,776 |
| 2024-10-09 | 1.105 | 1.125 | 1.085 | 1.085 | 1.051 | 5,796 |
| 2024-10-08 | 1.090 | 1.155 | 1.090 | 1.140 | 1.105 | 21,194 |
| 2024-10-07 | 1.135 | 1.175 | 1.090 | 1.110 | 1.076 | 27,744 |
| 2024-10-04 | 1.150 | 1.150 | 1.105 | 1.105 | 1.071 | 4,371 |
| 2024-10-03 | 1.150 | 1.190 | 1.150 | 1.170 | 1.134 | 17,272 |
| 2024-10-02 | 1.120 | 1.150 | 1.120 | 1.150 | 1.114 | 6,764 |
| 2024-10-01 | 1.120 | 1.125 | 1.090 | 1.100 | 1.066 | 11,548 |
| 2024-09-30 | 1.090 | 1.090 | 1.065 | 1.065 | 1.032 | 2,398 |
| 2024-09-27 | 1.080 | 1.100 | 1.065 | 1.070 | 1.037 | 27,604 |
| 2024-09-26 | 1.130 | 1.135 | 1.080 | 1.080 | 1.047 | 8,023 |
| 2024-09-25 | 1.115 | 1.115 | 1.065 | 1.085 | 1.051 | 2,519 |
| 2024-09-24 | 1.055 | 1.125 | 1.055 | 1.110 | 1.076 | 8,775 |
| 2024-09-23 | 1.055 | 1.070 | 1.055 | 1.055 | 1.022 | 24,786 |
| 2024-09-20 | 1.055 | 1.055 | 1.050 | 1.055 | 1.022 | 3,552 |
| 2024-09-19 | 1.050 | 1.080 | 1.050 | 1.055 | 1.022 | 9,400 |
| 2024-09-18 | 1.080 | 1.080 | 1.050 | 1.050 | 1.017 | 260 |
| 2024-09-17 | 1.070 | 1.090 | 1.040 | 1.040 | 1.008 | 17,239 |
| 2024-09-16 | 1.070 | 1.080 | 1.070 | 1.070 | 1.037 | 1,605 |
| 2024-09-13 | 1.060 | 1.100 | 1.060 | 1.100 | 1.066 | 3,023 |
| 2024-09-12 | 1.090 | 1.120 | 1.060 | 1.060 | 1.027 | 561 |
| 2024-09-11 | 1.080 | 1.090 | 1.050 | 1.090 | 1.056 | 2,210 |
| 2024-09-10 | 1.050 | 1.070 | 1.025 | 1.070 | 1.037 | 35,998 |
| 2024-09-09 | 1.040 | 1.050 | 1.000 | 1.035 | 1.003 | 129,269 |
| 2024-09-06 | 1.050 | 1.050 | 1.000 | 1.035 | 1.003 | 11,440 |
| 2024-09-05 | 1.055 | 1.055 | 1.025 | 1.050 | 1.017 | 4,176 |
| 2024-09-04 | 1.040 | 1.085 | 1.020 | 1.055 | 1.022 | 6,672 |
| 2024-09-03 | 1.035 | 1.050 | 1.025 | 1.025 | 0.993 | 14,290 |
| 2024-09-02 | 1.030 | 1.045 | 1.015 | 1.015 | 0.984 | 9,861 |
| 2024-08-30 | 1.045 | 1.055 | 1.025 | 1.030 | 0.998 | 21,977 |
| 2024-08-29 | 1.145 | 1.145 | 1.020 | 1.045 | 1.013 | 9,349 |
| 2024-08-28 | 1.065 | 1.065 | 1.010 | 1.045 | 1.013 | 52,981 |
| 2024-08-27 | 1.100 | 1.100 | 1.000 | 1.035 | 1.003 | 27,221 |
| 2024-08-26 | 1.020 | 1.055 | 1.010 | 1.020 | 0.988 | 60,051 |
| 2024-08-23 | 1.065 | 1.075 | 1.065 | 1.065 | 1.032 | 433 |
| 2024-08-22 | 1.035 | 1.065 | 1.035 | 1.065 | 1.032 | 4,075 |
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.