Toosla SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	0.870	0.880	0.824	0.870	0.870	1,808
2023-09-26	0.900	0.900	0.820	0.870	0.870	2,011
2023-09-25	0.900	0.900	0.860	0.900	0.900	5,315
2023-09-22	0.836	0.900	0.836	0.900	0.900	19,063
2023-09-21	0.820	0.838	0.820	0.836	0.836	667
2023-09-20	0.820	0.820	0.800	0.800	0.800	1,524
2023-09-19	0.840	0.840	0.810	0.820	0.820	1,211
2023-09-18	0.800	0.840	0.800	0.840	0.840	2,137
2023-09-15	0.840	0.840	0.802	0.806	0.806	3,060
2023-09-14	0.800	0.820	0.800	0.820	0.820	1,751
2023-09-13	0.818	0.820	0.800	0.800	0.800	1,236
2023-09-12	0.798	0.820	0.798	0.820	0.820	1,603
2023-09-11	0.750	0.800	0.750	0.800	0.800	2,840
2023-09-08	0.796	0.800	0.740	0.740	0.740	6,458
2023-09-07	0.774	0.798	0.726	0.798	0.798	4,542
2023-09-06	0.800	0.800	0.774	0.774	0.774	2,323
2023-09-05	0.780	0.798	0.752	0.798	0.798	3,078
2023-09-04	0.802	0.802	0.750	0.750	0.750	7,243
2023-09-01	0.880	0.918	0.840	0.918	0.918	4,432
2023-08-31	0.800	0.880	0.800	0.860	0.860	4,320
2023-08-30	0.800	0.800	0.800	0.800	0.800	4,830
2023-08-29	0.878	0.878	0.800	0.800	0.800	3,011
2023-08-28	0.880	0.880	0.850	0.880	0.880	1,764
2023-08-25	0.880	0.900	0.840	0.900	0.900	2,511
2023-08-24	0.886	0.900	0.850	0.878	0.878	891
2023-08-23	0.850	0.888	0.840	0.886	0.886	5,512
2023-08-22	0.918	0.918	0.800	0.850	0.850	6,760
2023-08-21	0.950	0.978	0.900	0.918	0.918	2,776
2023-08-18	0.950	0.978	0.940	0.978	0.978	2,307
2023-08-17	0.974	0.974	0.950	0.950	0.950	3,358
2023-08-16	1.000	1.015	0.980	0.980	0.980	5,304
2023-08-15	1.025	1.025	0.990	1.000	1.000	4,487
2023-08-14	1.100	1.120	1.000	1.035	1.035	10,455
2023-08-11	1.120	1.120	1.100	1.100	1.100	713
2023-08-10	1.100	1.120	1.100	1.100	1.100	2,526
2023-08-09	1.160	1.160	1.105	1.105	1.105	1,474
2023-08-08	1.145	1.145	1.140	1.140	1.140	3,476
2023-08-07	1.180	1.180	1.140	1.140	1.140	2,525
2023-08-04	1.100	1.175	1.095	1.160	1.160	8,392
2023-08-03	1.210	1.230	1.100	1.100	1.100	6,380
2023-08-02	1.290	1.290	1.210	1.210	1.210	7,385
2023-08-01	1.315	1.320	1.290	1.290	1.290	2,551
2023-07-31	1.380	1.380	1.280	1.320	1.320	8,169
2023-07-28	1.360	1.400	1.340	1.380	1.380	12,356
2023-07-27	1.385	1.385	1.375	1.375	1.375	802
2023-07-26	1.395	1.400	1.395	1.400	1.400	101
2023-07-25	1.350	1.400	1.350	1.400	1.400	5,031
2023-07-24	1.350	1.395	1.350	1.395	1.395	1,498
2023-07-21	1.360	1.400	1.355	1.355	1.355	2,870
2023-07-20	1.385	1.395	1.370	1.370	1.370	1,310
2023-07-19	1.390	1.390	1.370	1.390	1.390	3,044
2023-07-18	1.370	1.390	1.370	1.370	1.370	1,358
2023-07-17	1.395	1.395	1.370	1.370	1.370	713
2023-07-14	1.395	1.395	1.390	1.390	1.390	146
2023-07-13	1.400	1.400	1.390	1.400	1.400	1,040
2023-07-12	1.410	1.410	1.390	1.390	1.390	66
2023-07-11	1.415	1.460	1.410	1.410	1.410	2,442
2023-07-10	1.425	1.430	1.410	1.410	1.410	98
2023-07-07	1.400	1.430	1.390	1.430	1.430	301
2023-07-06	1.420	1.440	1.400	1.400	1.400	2,465

← NewerPage 14 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.