Toosla SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	0.816	0.830	0.816	0.830	0.830	574
2024-09-04	0.870	0.870	0.780	0.816	0.816	20,211
2024-09-03	0.890	0.890	0.870	0.870	0.870	3,826
2024-09-02	0.910	0.910	0.890	0.890	0.890	1,927
2024-08-30	0.910	0.910	0.882	0.910	0.910	2,875
2024-08-29	0.910	0.910	0.900	0.910	0.910	2,351
2024-08-28	0.900	0.920	0.900	0.910	0.910	1,700
2024-08-27	0.900	0.910	0.890	0.910	0.910	5,535
2024-08-26	0.880	0.920	0.880	0.910	0.910	9,279
2024-08-23	0.878	0.940	0.870	0.900	0.900	16,258
2024-08-22	0.858	0.878	0.858	0.878	0.878	1,753
2024-08-21	0.840	0.920	0.840	0.880	0.880	33,455
2024-08-20	0.812	0.850	0.812	0.850	0.850	1,500
2024-08-19	0.840	0.840	0.812	0.812	0.812	2,301
2024-08-16	0.820	0.820	0.820	0.820	0.820	207
2024-08-15	0.810	0.820	0.810	0.820	0.820	51
2024-08-14	0.820	0.820	0.800	0.810	0.810	2,528
2024-08-13	0.810	0.820	0.810	0.820	0.820	751
2024-08-12	0.820	0.830	0.800	0.800	0.800	2,861
2024-08-09	0.790	0.810	0.790	0.810	0.810	2,602
2024-08-08	0.820	0.820	0.790	0.800	0.800	2,964
2024-08-07	0.814	0.820	0.810	0.820	0.820	2,411
2024-08-06	0.860	0.860	0.810	0.818	0.818	11,469
2024-08-05	0.880	0.888	0.860	0.860	0.860	4,920
2024-08-02	0.904	0.904	0.890	0.890	0.890	3,601
2024-08-01	0.878	0.938	0.878	0.904	0.904	7,131
2024-07-31	0.850	0.860	0.850	0.860	0.860	1,960
2024-07-30	0.860	0.898	0.852	0.852	0.852	2,001
2024-07-29	0.900	0.900	0.850	0.860	0.860	3,085
2024-07-26	0.900	0.900	0.848	0.848	0.848	4,294
2024-07-25	0.900	0.900	0.840	0.900	0.900	4,539
2024-07-24	0.898	0.898	0.840	0.880	0.880	12,652
2024-07-23	0.950	0.956	0.862	0.900	0.900	9,339
2024-07-22	0.854	0.950	0.854	0.950	0.950	9,295
2024-07-19	0.940	0.980	0.852	0.852	0.852	12,681
2024-07-18	0.908	0.910	0.880	0.908	0.908	1,911
2024-07-17	0.852	0.908	0.852	0.908	0.908	5,404
2024-07-16	0.848	0.850	0.840	0.850	0.850	12,826
2024-07-15	0.900	0.908	0.840	0.850	0.850	21,099
2024-07-12	0.902	0.910	0.900	0.900	0.900	2,678
2024-07-11	0.910	0.910	0.900	0.900	0.900	1,116
2024-07-10	0.900	0.900	0.900	0.900	0.900	1,512
2024-07-09	0.920	0.920	0.900	0.900	0.900	1,161
2024-07-08	0.948	0.948	0.900	0.920	0.920	3,618
2024-07-05	0.950	0.950	0.932	0.948	0.948	4,436
2024-07-04	0.970	0.970	0.950	0.950	0.950	5,613
2024-07-03	0.970	0.970	0.970	0.970	0.970	207
2024-07-02	0.960	0.960	0.960	0.960	0.960	180
2024-07-01	0.970	0.970	0.970	0.970	0.970	1,006
2024-06-28	0.950	0.960	0.950	0.960	0.960	550
2024-06-27	0.970	0.970	0.960	0.960	0.960	380
2024-06-26	0.960	0.970	0.960	0.970	0.970	112
2024-06-25	1.000	1.000	0.960	0.960	0.960	1,649
2024-06-24	1.000	1.000	0.980	0.980	0.980	10,683
2024-06-21	0.950	0.968	0.950	0.950	0.950	4,948
2024-06-20	1.000	1.000	0.950	0.968	0.968	5,304
2024-06-19	1.005	1.030	1.000	1.000	1.000	14,033
2024-06-18	1.025	1.025	1.000	1.010	1.010	6,511
2024-06-17	1.040	1.040	1.000	1.025	1.025	6,414
2024-06-14	1.040	1.050	1.040	1.040	1.040	6,554

← NewerPage 10 of 21 · 1,238 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.