Toosla SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	0.650	0.650	0.610	0.620	0.620	8,815
2024-03-15	0.648	0.648	0.630	0.648	0.648	4,840
2024-03-14	0.650	0.660	0.620	0.650	0.650	9,592
2024-03-13	0.690	0.696	0.656	0.656	0.656	7,152
2024-03-12	0.700	0.700	0.656	0.690	0.690	19,840
2024-03-11	0.690	0.700	0.672	0.690	0.690	6,072
2024-03-08	0.700	0.710	0.690	0.690	0.690	5,454
2024-03-07	0.732	0.750	0.700	0.700	0.700	22,857
2024-03-06	0.720	0.790	0.704	0.730	0.730	65,979
2024-03-05	0.690	0.724	0.660	0.724	0.724	64,433
2024-03-04	0.690	0.700	0.670	0.672	0.672	4,438
2024-03-01	0.726	0.726	0.660	0.690	0.690	11,045
2024-02-29	0.750	0.750	0.680	0.710	0.710	19,737
2024-02-28	0.690	0.810	0.670	0.730	0.730	141,241
2024-02-27	0.620	0.670	0.610	0.670	0.670	11,074
2024-02-26	0.620	0.646	0.600	0.630	0.630	9,337
2024-02-23	0.650	0.650	0.610	0.648	0.648	3,053
2024-02-22	0.650	0.650	0.630	0.650	0.650	2,670
2024-02-21	0.670	0.670	0.650	0.650	0.650	3,087
2024-02-20	0.660	0.680	0.660	0.670	0.670	4,541
2024-02-19	0.660	0.680	0.660	0.660	0.660	3,833
2024-02-16	0.662	0.688	0.660	0.660	0.660	3,271
2024-02-15	0.690	0.698	0.660	0.660	0.660	6,952
2024-02-14	0.668	0.668	0.660	0.660	0.660	8,863
2024-02-13	0.660	0.668	0.640	0.668	0.668	2,650
2024-02-12	0.660	0.698	0.610	0.660	0.660	6,061
2024-02-09	0.648	0.660	0.600	0.660	0.660	9,482
2024-02-08	0.650	0.650	0.630	0.650	0.650	3,220
2024-02-07	0.670	0.680	0.650	0.670	0.670	3,157
2024-02-06	0.670	0.680	0.652	0.680	0.680	2,107
2024-02-05	0.670	0.708	0.660	0.672	0.672	11,732
2024-02-02	0.658	0.668	0.630	0.666	0.666	3,196
2024-02-01	0.650	0.674	0.630	0.660	0.660	9,846
2024-01-31	0.670	0.770	0.632	0.660	0.660	23,187
2024-01-30	0.650	0.670	0.644	0.670	0.670	3,711
2024-01-29	0.668	0.668	0.650	0.650	0.650	3,528
2024-01-26	0.680	0.680	0.660	0.668	0.668	5,366
2024-01-25	0.686	0.690	0.670	0.680	0.680	2,111
2024-01-24	0.680	0.690	0.660	0.690	0.690	4,537
2024-01-23	0.690	0.692	0.672	0.680	0.680	4,447
2024-01-22	0.708	0.708	0.690	0.690	0.690	505
2024-01-19	0.720	0.720	0.692	0.710	0.710	1,808
2024-01-18	0.720	0.720	0.672	0.720	0.720	5,484
2024-01-17	0.692	0.718	0.692	0.718	0.718	651
2024-01-16	0.740	0.740	0.690	0.690	0.690	10,254
2024-01-15	0.740	0.740	0.720	0.730	0.730	8,693
2024-01-12	0.760	0.770	0.740	0.740	0.740	4,732
2024-01-11	0.730	0.900	0.730	0.760	0.760	64,889
2024-01-10	0.750	0.750	0.728	0.750	0.750	4,234
2024-01-09	0.740	0.748	0.740	0.748	0.748	818
2024-01-08	0.760	0.760	0.730	0.758	0.758	3,069
2024-01-05	0.734	0.770	0.718	0.730	0.730	9,494
2024-01-04	0.730	0.738	0.730	0.738	0.738	1,811
2024-01-03	0.740	0.748	0.714	0.730	0.730	3,298
2024-01-02	0.760	0.760	0.730	0.740	0.740	1,998
2023-12-29	0.730	0.830	0.728	0.748	0.748	23,640
2023-12-28	0.712	0.758	0.702	0.730	0.730	17,101
2023-12-27	0.760	0.760	0.710	0.712	0.712	4,466
2023-12-22	0.716	0.740	0.700	0.740	0.740	5,906
2023-12-21	0.710	0.720	0.702	0.718	0.718	3,035

← NewerPage 12 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.