Toivo Group Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.880	0.892	0.870	0.870	0.870	2,445
2026-10-15	0.870	0.872	0.860	0.860	0.860	2,479
2026-10-14	0.892	0.892	0.860	0.870	0.870	18,206
2026-10-13	0.868	0.870	0.868	0.870	0.870	945
2026-10-12	0.872	0.882	0.866	0.870	0.870	27,898
2026-10-09	0.860	0.890	0.860	0.862	0.862	5,336
2026-10-08	0.878	0.886	0.862	0.862	0.862	6,765
2026-10-07	0.862	0.882	0.862	0.862	0.862	15,522
2026-10-06	0.878	0.880	0.850	0.862	0.862	7,630
2026-10-05	0.878	0.880	0.870	0.880	0.880	6,479
2026-10-02	0.880	0.892	0.874	0.892	0.892	11,552
2026-10-01	0.894	0.894	0.858	0.882	0.882	7,673
2026-09-30	0.884	0.894	0.884	0.894	0.894	3,002
2026-09-29	0.900	0.906	0.880	0.882	0.882	13,086
2026-09-28	0.882	0.900	0.880	0.890	0.890	23,610
2026-09-25	0.880	0.898	0.876	0.884	0.884	22,161
2026-09-24	0.888	0.888	0.876	0.886	0.886	26,786
2026-09-23	0.900	0.900	0.886	0.892	0.892	16,244
2026-09-22	0.900	0.900	0.890	0.894	0.894	6,358
2026-09-21	0.890	0.900	0.888	0.900	0.900	10,658
2026-09-18	0.900	0.900	0.890	0.890	0.890	25,329
2026-09-17	0.896	0.902	0.894	0.896	0.896	16,744
2026-09-16	0.894	0.908	0.894	0.898	0.898	16,957
2026-09-15	0.906	0.916	0.892	0.916	0.916	47,868
2026-09-14	0.912	0.912	0.906	0.906	0.906	48,600
2026-09-11	0.908	0.908	0.908	0.908	0.908	5,100
2026-09-10	0.916	0.916	0.910	0.916	0.916	14,643
2026-09-09	0.918	0.920	0.914	0.920	0.920	8,707
2026-09-08	0.916	0.928	0.914	0.928	0.928	586
2026-09-07	0.920	0.920	0.916	0.916	0.916	5,689
2026-09-04	0.914	0.920	0.914	0.920	0.920	1,744
2026-09-03	0.914	0.934	0.914	0.924	0.924	1,830
2026-09-02	0.940	0.940	0.914	0.920	0.920	3,148
2026-09-01	0.938	0.944	0.930	0.940	0.940	8,116
2026-08-31	0.930	0.930	0.912	0.916	0.916	6,816
2026-08-28	0.940	0.948	0.940	0.946	0.946	7,507
2026-08-27	0.920	0.942	0.920	0.942	0.942	21,742
2026-08-26	0.920	0.920	0.910	0.920	0.920	9,093
2026-08-25	0.928	0.928	0.918	0.918	0.918	6,732
2026-08-24	0.900	0.926	0.900	0.926	0.926	20,749
2026-08-21	0.910	0.926	0.906	0.914	0.914	21,075
2026-08-20	0.910	0.910	0.900	0.904	0.904	16,670
2026-08-19	0.920	0.920	0.904	0.906	0.906	17,875
2026-08-18	0.928	0.930	0.912	0.920	0.920	10,834
2026-08-17	0.922	0.932	0.922	0.930	0.930	4,680
2026-08-14	0.920	0.934	0.920	0.934	0.934	9,378
2026-08-13	0.920	0.930	0.918	0.920	0.920	16,050
2026-08-12	0.924	0.934	0.916	0.916	0.916	17,893
2026-08-11	0.940	0.940	0.924	0.924	0.924	8,938
2026-08-10	0.934	0.950	0.926	0.940	0.940	22,585
2026-08-07	0.940	0.940	0.934	0.934	0.934	7,801
2026-08-06	0.940	0.940	0.900	0.920	0.920	37,319
2026-08-05	0.960	0.960	0.888	0.904	0.904	32,928
2026-08-04	0.944	0.958	0.938	0.950	0.950	40,743
2026-08-03	0.918	0.946	0.918	0.944	0.944	5,889
2026-07-31	0.926	0.954	0.922	0.922	0.922	12,026
2026-07-30	0.932	0.962	0.920	0.920	0.920	9,953
2026-07-29	0.926	0.926	0.914	0.924	0.924	4,827
2026-07-28	0.940	0.948	0.924	0.924	0.924	6,413
2026-07-27	0.906	0.940	0.896	0.940	0.940	8,652

Page 1 of 5 · 249 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.