Toosla SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	0.710	0.720	0.702	0.718	0.718	3,035
2023-12-20	0.732	0.748	0.720	0.722	0.722	3,323
2023-12-19	0.732	0.740	0.732	0.740	0.740	3,163
2023-12-18	0.790	0.790	0.730	0.730	0.730	5,299
2023-12-15	0.790	0.790	0.762	0.790	0.790	4,160
2023-12-14	0.750	0.790	0.742	0.790	0.790	3,937
2023-12-13	0.768	0.770	0.742	0.750	0.750	4,054
2023-12-12	0.730	0.800	0.700	0.770	0.770	19,331
2023-12-11	0.754	0.754	0.702	0.702	0.702	5,780
2023-12-08	0.764	0.764	0.720	0.720	0.720	14,908
2023-12-07	0.750	0.780	0.740	0.766	0.766	8,585
2023-12-06	0.782	0.800	0.740	0.740	0.740	8,346
2023-12-05	0.790	0.800	0.780	0.780	0.780	4,849
2023-12-04	0.848	0.848	0.780	0.800	0.800	7,305
2023-12-01	0.840	0.850	0.820	0.850	0.850	3,412
2023-11-30	0.880	0.880	0.822	0.860	0.860	11,709
2023-11-29	0.900	0.910	0.880	0.880	0.880	4,233
2023-11-28	0.900	0.900	0.860	0.900	0.900	3,100
2023-11-27	0.920	0.930	0.880	0.900	0.900	10,065
2023-11-24	0.880	0.920	0.880	0.920	0.920	10,463
2023-11-23	0.850	0.968	0.850	0.880	0.880	34,224
2023-11-22	0.848	0.866	0.828	0.866	0.866	6,801
2023-11-21	0.850	0.850	0.824	0.848	0.848	2,394
2023-11-20	0.850	0.868	0.812	0.848	0.848	8,383
2023-11-17	0.710	1.000	0.708	0.870	0.870	45,266
2023-11-16	0.710	0.710	0.680	0.682	0.682	11,309
2023-11-15	0.630	0.710	0.630	0.710	0.710	7,404
2023-11-14	0.606	0.648	0.600	0.648	0.648	8,840
2023-11-13	0.590	0.600	0.572	0.600	0.600	1,632
2023-11-10	0.580	0.590	0.552	0.590	0.590	2,155
2023-11-09	0.604	0.604	0.556	0.574	0.574	1,587
2023-11-08	0.592	0.592	0.590	0.590	0.590	318
2023-11-07	0.622	0.640	0.590	0.590	0.590	808
2023-11-06	0.650	0.650	0.620	0.620	0.620	1,291
2023-11-03	0.590	0.648	0.550	0.648	0.648	3,339
2023-11-02	0.588	0.590	0.550	0.590	0.590	3,229
2023-11-01	0.618	0.618	0.580	0.590	0.590	1,322
2023-10-31	0.618	0.620	0.600	0.620	0.620	60
2023-10-30	0.648	0.648	0.600	0.620	0.620	3,013
2023-10-27	0.650	0.650	0.600	0.648	0.648	2,271
2023-10-26	0.682	0.682	0.620	0.620	0.620	2,284
2023-10-25	0.650	0.710	0.642	0.680	0.680	4,746
2023-10-24	0.740	0.740	0.660	0.660	0.660	2,805
2023-10-23	0.740	0.740	0.666	0.732	0.732	2,215
2023-10-20	0.738	0.748	0.720	0.748	0.748	1,307
2023-10-19	0.700	0.738	0.700	0.738	0.738	951
2023-10-18	0.720	0.750	0.680	0.720	0.720	8,901
2023-10-17	0.740	0.758	0.698	0.700	0.700	1,952
2023-10-16	0.620	0.790	0.620	0.740	0.740	27,591
2023-10-13	0.548	0.740	0.548	0.740	0.740	15,726
2023-10-12	0.540	0.560	0.520	0.560	0.560	5,369
2023-10-11	0.562	0.580	0.540	0.550	0.550	2,504
2023-10-10	0.540	0.660	0.540	0.560	0.560	10,508
2023-10-09	0.526	0.526	0.524	0.524	0.524	2,141
2023-10-06	0.540	0.560	0.500	0.520	0.520	10,229
2023-10-05	0.540	0.620	0.540	0.540	0.540	10,661
2023-10-04	0.584	0.584	0.526	0.526	0.526	15,251
2023-10-03	0.790	0.790	0.720	0.720	0.720	13,778
2023-10-02	0.960	1.010	0.778	0.796	0.796	40,778
2023-09-29	0.840	1.000	0.840	1.000	1.000	7,459

← NewerPage 13 of 21 · 1,239 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.