Toosla SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	1.050	1.050	1.040	1.040	1.040	898
2024-06-12	1.045	1.050	1.040	1.050	1.050	2,732
2024-06-11	1.070	1.070	1.040	1.040	1.040	5,837
2024-06-10	1.080	1.090	1.070	1.070	1.070	656
2024-06-07	1.070	1.110	1.070	1.080	1.080	2,587
2024-06-06	1.130	1.130	1.065	1.095	1.095	4,142
2024-06-05	1.125	1.125	1.100	1.110	1.110	532
2024-06-04	1.150	1.150	1.120	1.130	1.130	7,515
2024-06-03	1.080	1.090	1.060	1.090	1.090	2,963
2024-05-31	1.060	1.080	1.060	1.080	1.080	2,491
2024-05-30	1.080	1.090	1.060	1.060	1.060	4,362
2024-05-29	1.090	1.105	1.060	1.080	1.080	1,647
2024-05-28	1.060	1.250	1.060	1.090	1.090	32,792
2024-05-27	1.080	1.080	1.050	1.070	1.070	1,612
2024-05-24	1.080	1.080	1.070	1.070	1.070	124
2024-05-23	1.090	1.090	1.040	1.080	1.080	5,491
2024-05-22	1.110	1.110	1.060	1.090	1.090	9,912
2024-05-21	1.090	1.110	1.090	1.110	1.110	4,788
2024-05-20	1.070	1.090	1.060	1.090	1.090	6,201
2024-05-17	0.996	1.065	0.982	1.060	1.060	6,131
2024-05-16	1.005	1.010	0.970	0.990	0.990	5,287
2024-05-15	0.980	1.020	0.980	1.010	1.010	3,697
2024-05-14	0.950	1.020	0.930	1.000	1.000	30,139
2024-05-13	1.010	1.070	1.010	1.020	1.020	5,576
2024-05-10	1.015	1.160	1.010	1.010	1.010	23,633
2024-05-09	1.060	1.060	1.000	1.020	1.020	14,263
2024-05-08	1.130	1.170	1.050	1.080	1.080	11,399
2024-05-07	1.220	1.305	1.170	1.175	1.175	40,627
2024-05-06	0.930	1.300	0.930	1.300	1.300	167,001
2024-05-03	0.796	0.950	0.780	0.854	0.854	101,712
2024-05-02	0.758	0.800	0.720	0.760	0.760	35,564
2024-04-30	0.720	0.720	0.700	0.700	0.700	6,297
2024-04-29	0.710	0.730	0.696	0.720	0.720	6,447
2024-04-26	0.740	0.740	0.710	0.720	0.720	3,593
2024-04-25	0.684	0.738	0.670	0.738	0.738	17,521
2024-04-24	0.780	0.800	0.672	0.690	0.690	47,691
2024-04-23	0.770	0.780	0.742	0.764	0.764	1,597
2024-04-22	0.730	0.750	0.720	0.748	0.748	35,766
2024-04-19	0.690	0.716	0.680	0.700	0.700	11,278
2024-04-18	0.680	0.690	0.670	0.690	0.690	1,401
2024-04-17	0.682	0.700	0.670	0.680	0.680	20,301
2024-04-16	0.650	0.750	0.620	0.682	0.682	103,506
2024-04-15	0.592	0.630	0.592	0.630	0.630	8,268
2024-04-12	0.602	0.610	0.594	0.594	0.594	4,640
2024-04-11	0.600	0.600	0.562	0.600	0.600	11,223
2024-04-10	0.590	0.600	0.590	0.600	0.600	1,546
2024-04-09	0.620	0.620	0.592	0.592	0.592	2,281
2024-04-08	0.610	0.620	0.600	0.620	0.620	2,264
2024-04-05	0.620	0.620	0.590	0.618	0.618	4,640
2024-04-04	0.580	0.628	0.580	0.600	0.600	7,655
2024-04-03	0.572	0.610	0.572	0.582	0.582	14,768
2024-04-02	0.600	0.600	0.552	0.572	0.572	10,328
2024-03-28	0.590	0.610	0.590	0.600	0.600	7,471
2024-03-27	0.590	0.610	0.590	0.600	0.600	8,506
2024-03-26	0.600	0.618	0.590	0.590	0.590	3,491
2024-03-25	0.604	0.630	0.600	0.600	0.600	20,210
2024-03-22	0.628	0.628	0.604	0.608	0.608	2,041
2024-03-21	0.610	0.628	0.602	0.628	0.628	5,531
2024-03-20	0.600	0.620	0.600	0.610	0.610	13,588
2024-03-19	0.620	0.638	0.610	0.610	0.610	10,408

← NewerPage 11 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.