Toosla SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-11	2.250	2.280	2.200	2.260	2.260	4,462
2023-04-06	2.210	2.300	2.210	2.260	2.260	867
2023-04-05	2.230	2.240	2.200	2.200	2.200	292
2023-04-04	2.160	2.320	2.160	2.250	2.250	7,332
2023-04-03	2.200	2.200	2.160	2.160	2.160	648
2023-03-31	2.190	2.220	2.170	2.180	2.180	2,981
2023-03-30	2.170	2.200	2.160	2.200	2.200	1,598
2023-03-29	2.180	2.180	2.160	2.160	2.160	840
2023-03-28	2.190	2.200	2.180	2.180	2.180	3,112
2023-03-27	2.130	2.180	2.130	2.180	2.180	2,846
2023-03-24	2.270	2.300	2.110	2.130	2.130	10,763
2023-03-23	2.310	2.310	2.260	2.260	2.260	353
2023-03-22	2.310	2.310	2.280	2.310	2.310	440
2023-03-21	2.240	2.320	2.240	2.310	2.310	1,353
2023-03-20	2.250	2.290	2.240	2.240	2.240	1,030
2023-03-17	2.280	2.290	2.250	2.250	2.250	245
2023-03-16	2.300	2.300	2.200	2.290	2.290	1,414
2023-03-15	2.380	2.380	2.250	2.260	2.260	9,038
2023-03-14	2.260	2.390	2.260	2.380	2.380	4,943
2023-03-13	2.390	2.400	2.250	2.280	2.280	10,823
2023-03-10	2.670	2.670	2.310	2.350	2.350	41,560
2023-03-09	2.550	2.590	2.540	2.590	2.590	184
2023-03-08	2.600	2.610	2.540	2.540	2.540	794
2023-03-07	2.640	2.690	2.600	2.600	2.600	303
2023-03-06	2.660	2.660	2.570	2.640	2.640	1,770
2023-03-03	2.540	2.690	2.540	2.690	2.690	1,568
2023-03-02	2.690	2.690	2.560	2.560	2.560	2,011
2023-03-01	2.660	2.720	2.600	2.720	2.720	2,462
2023-02-28	2.740	2.740	2.600	2.680	2.680	5,941
2023-02-27	2.790	2.840	2.510	2.720	2.720	17,621
2023-02-24	2.540	2.740	2.410	2.730	2.730	320,207
2023-02-23	2.380	2.400	2.380	2.400	2.400	796
2023-02-22	2.430	2.430	2.400	2.400	2.400	506
2023-02-21	2.350	2.440	2.350	2.440	2.440	1,701
2023-02-20	2.460	2.460	2.410	2.420	2.420	368
2023-02-17	2.460	2.470	2.450	2.450	2.450	618
2023-02-16	2.460	2.460	2.460	2.460	2.460	1
2023-02-15	2.450	2.460	2.400	2.460	2.460	1,322
2023-02-14	2.410	2.460	2.410	2.450	2.450	860
2023-02-13	2.410	2.410	2.400	2.400	2.400	363
2023-02-10	2.450	2.450	2.400	2.400	2.400	906
2023-02-09	2.480	2.480	2.480	2.480	2.480	1,340
2023-02-08	2.410	2.470	2.410	2.420	2.420	524
2023-02-07	2.450	2.450	2.450	2.450	2.450	283
2023-02-06	2.450	2.450	2.450	2.450	2.450	519
2023-02-03	2.410	2.450	2.410	2.450	2.450	201
2023-02-02	2.440	2.440	2.410	2.410	2.410	577
2023-02-01	2.420	2.450	2.420	2.450	2.450	351
2023-01-31	2.460	2.460	2.450	2.450	2.450	68
2023-01-30	2.490	2.490	2.420	2.450	2.450	1,262
2023-01-27	2.420	2.530	2.420	2.530	2.530	27
2023-01-26	2.510	2.540	2.420	2.530	2.530	1,768
2023-01-25	2.520	2.520	2.500	2.500	2.500	295
2023-01-24	2.500	2.520	2.500	2.520	2.520	672
2023-01-23	2.520	2.530	2.520	2.520	2.520	633
2023-01-20	2.500	2.550	2.430	2.540	2.540	1,201
2023-01-19	2.530	2.530	2.500	2.500	2.500	16
2023-01-18	2.450	2.540	2.450	2.530	2.530	4,087
2023-01-17	2.460	2.500	2.450	2.450	2.450	2,032
2023-01-16	2.460	2.500	2.450	2.450	2.450	918

← NewerPage 16 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.