Toosla SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-05 | 1.395 | 1.395 | 1.395 | 1.395 | 1.395 | 1 |
| 2023-07-04 | 1.400 | 1.415 | 1.390 | 1.390 | 1.390 | 1,838 |
| 2023-07-03 | 1.390 | 1.400 | 1.390 | 1.400 | 1.400 | 2,101 |
| 2023-06-30 | 1.315 | 1.400 | 1.315 | 1.400 | 1.400 | 3,295 |
| 2023-06-29 | 1.310 | 1.320 | 1.300 | 1.320 | 1.320 | 276 |
| 2023-06-28 | 1.300 | 1.310 | 1.250 | 1.310 | 1.310 | 3,715 |
| 2023-06-27 | 1.350 | 1.350 | 1.310 | 1.315 | 1.315 | 1,392 |
| 2023-06-26 | 1.360 | 1.360 | 1.300 | 1.325 | 1.325 | 2,171 |
| 2023-06-23 | 1.385 | 1.385 | 1.330 | 1.360 | 1.360 | 5,113 |
| 2023-06-22 | 1.390 | 1.400 | 1.380 | 1.380 | 1.380 | 4,020 |
| 2023-06-21 | 1.400 | 1.430 | 1.385 | 1.390 | 1.390 | 7,916 |
| 2023-06-20 | 1.420 | 1.420 | 1.405 | 1.405 | 1.405 | 930 |
| 2023-06-19 | 1.440 | 1.450 | 1.420 | 1.420 | 1.420 | 2,275 |
| 2023-06-16 | 1.480 | 1.480 | 1.400 | 1.445 | 1.445 | 9,392 |
| 2023-06-15 | 1.465 | 1.475 | 1.465 | 1.475 | 1.475 | 614 |
| 2023-06-14 | 1.415 | 1.460 | 1.415 | 1.450 | 1.450 | 1,653 |
| 2023-06-13 | 1.445 | 1.445 | 1.415 | 1.445 | 1.445 | 1,230 |
| 2023-06-12 | 1.495 | 1.495 | 1.415 | 1.445 | 1.445 | 817 |
| 2023-06-09 | 1.500 | 1.500 | 1.420 | 1.420 | 1.420 | 3,361 |
| 2023-06-08 | 1.450 | 1.495 | 1.410 | 1.420 | 1.420 | 3,304 |
| 2023-06-07 | 1.425 | 1.455 | 1.425 | 1.455 | 1.455 | 2,285 |
| 2023-06-06 | 1.420 | 1.420 | 1.400 | 1.420 | 1.420 | 8,828 |
| 2023-06-05 | 1.520 | 1.545 | 1.410 | 1.475 | 1.475 | 9,815 |
| 2023-06-02 | 1.500 | 1.595 | 1.500 | 1.550 | 1.550 | 5,590 |
| 2023-06-01 | 1.620 | 1.620 | 1.575 | 1.600 | 1.600 | 1,326 |
| 2023-05-31 | 1.640 | 1.640 | 1.600 | 1.600 | 1.600 | 1,310 |
| 2023-05-30 | 1.640 | 1.650 | 1.640 | 1.640 | 1.640 | 271 |
| 2023-05-29 | 1.650 | 1.680 | 1.630 | 1.630 | 1.630 | 2,554 |
| 2023-05-26 | 1.650 | 1.715 | 1.650 | 1.655 | 1.655 | 1,483 |
| 2023-05-25 | 1.720 | 1.720 | 1.655 | 1.655 | 1.655 | 636 |
| 2023-05-24 | 1.680 | 1.715 | 1.675 | 1.715 | 1.715 | 333 |
| 2023-05-23 | 1.725 | 1.725 | 1.675 | 1.675 | 1.675 | 1,344 |
| 2023-05-22 | 1.840 | 1.840 | 1.725 | 1.725 | 1.725 | 408 |
| 2023-05-19 | 1.720 | 1.725 | 1.720 | 1.720 | 1.720 | 157 |
| 2023-05-18 | 1.620 | 1.725 | 1.620 | 1.725 | 1.725 | 1,055 |
| 2023-05-17 | 1.735 | 1.735 | 1.600 | 1.650 | 1.650 | 4,495 |
| 2023-05-16 | 1.815 | 1.815 | 1.730 | 1.730 | 1.730 | 2,591 |
| 2023-05-15 | 1.820 | 1.830 | 1.700 | 1.815 | 1.815 | 2,927 |
| 2023-05-12 | 1.800 | 1.825 | 1.700 | 1.825 | 1.825 | 3,514 |
| 2023-05-11 | 1.875 | 1.875 | 1.750 | 1.765 | 1.765 | 1,852 |
| 2023-05-10 | 1.805 | 1.875 | 1.805 | 1.875 | 1.875 | 880 |
| 2023-05-09 | 1.830 | 1.840 | 1.800 | 1.810 | 1.810 | 2,179 |
| 2023-05-08 | 1.890 | 1.900 | 1.800 | 1.825 | 1.825 | 1,294 |
| 2023-05-05 | 1.955 | 1.955 | 1.880 | 1.880 | 1.880 | 301 |
| 2023-05-04 | 1.955 | 1.955 | 1.955 | 1.955 | 1.955 | 1 |
| 2023-05-03 | 1.930 | 1.990 | 1.930 | 1.950 | 1.950 | 937 |
| 2023-05-02 | 2.020 | 2.020 | 1.925 | 1.925 | 1.925 | 2,757 |
| 2023-04-28 | 1.890 | 1.915 | 1.870 | 1.915 | 1.915 | 702 |
| 2023-04-27 | 1.900 | 1.900 | 1.850 | 1.890 | 1.890 | 1,415 |
| 2023-04-26 | 1.950 | 1.950 | 1.855 | 1.880 | 1.880 | 1,972 |
| 2023-04-25 | 1.965 | 2.010 | 1.945 | 1.945 | 1.945 | 132 |
| 2023-04-24 | 1.990 | 1.990 | 1.965 | 1.965 | 1.965 | 150 |
| 2023-04-21 | 1.965 | 1.990 | 1.965 | 1.985 | 1.985 | 771 |
| 2023-04-20 | 1.970 | 1.980 | 1.960 | 1.980 | 1.980 | 1,990 |
| 2023-04-19 | 1.970 | 1.975 | 1.965 | 1.965 | 1.965 | 1,327 |
| 2023-04-18 | 1.870 | 1.970 | 1.870 | 1.970 | 1.970 | 1,904 |
| 2023-04-17 | 1.870 | 1.870 | 1.750 | 1.780 | 1.780 | 4,258 |
| 2023-04-14 | 2.010 | 2.050 | 1.825 | 1.870 | 1.870 | 30,590 |
| 2023-04-13 | 2.320 | 2.320 | 2.040 | 2.050 | 2.050 | 16,191 |
| 2023-04-12 | 2.250 | 2.320 | 2.240 | 2.320 | 2.320 | 2,081 |
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.