Toosla SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-13	2.460	2.500	2.450	2.450	2.450	1,751
2023-01-12	2.490	2.500	2.450	2.450	2.450	656
2023-01-11	2.460	2.500	2.450	2.500	2.500	4,583
2023-01-10	2.480	2.490	2.450	2.450	2.450	1,174
2023-01-09	2.460	2.490	2.450	2.490	2.490	2,505
2023-01-06	2.380	2.450	2.370	2.450	2.450	3,027
2023-01-05	2.460	2.460	2.350	2.370	2.370	1,329
2023-01-04	2.400	2.460	2.400	2.450	2.450	1,511
2023-01-03	2.330	2.480	2.330	2.460	2.460	1,165
2023-01-02	2.360	2.380	2.190	2.350	2.350	1,930
2022-12-30	2.360	2.360	2.360	2.360	2.360	1
2022-12-29	2.380	2.380	2.360	2.360	2.360	300
2022-12-28	2.250	2.390	2.250	2.370	2.370	7
2022-12-27	2.100	2.500	2.100	2.240	2.240	5,827
2022-12-23	2.170	2.260	2.100	2.260	2.260	8,427
2022-12-22	2.180	2.180	2.170	2.170	2.170	188
2022-12-21	2.250	2.250	2.180	2.180	2.180	601
2022-12-20	2.150	2.250	2.150	2.250	2.250	860
2022-12-19	2.250	2.250	2.160	2.160	2.160	681
2022-12-16	2.130	2.190	2.130	2.190	2.190	353
2022-12-15	2.140	2.230	2.100	2.120	2.120	3,413
2022-12-14	2.050	2.150	2.050	2.140	2.140	1,545
2022-12-13	1.990	2.040	1.950	2.040	2.040	1,430
2022-12-12	2.000	2.040	1.950	1.950	1.950	1,497
2022-12-09	2.020	2.030	2.000	2.000	2.000	3,338
2022-12-08	2.100	2.100	1.975	2.030	2.030	5,449
2022-12-07	2.240	2.240	2.100	2.100	2.100	4,511
2022-12-06	2.250	2.260	2.190	2.250	2.250	1,860
2022-12-05	2.380	2.440	2.240	2.250	2.250	2,354
2022-12-02	2.340	2.390	2.280	2.390	2.390	4,443
2022-12-01	2.340	2.340	2.280	2.340	2.340	941
2022-11-30	2.220	2.220	2.190	2.200	2.200	910
2022-11-29	2.180	2.240	2.160	2.240	2.240	1,526
2022-11-28	2.310	2.310	2.160	2.310	2.310	5,637
2022-11-25	2.160	2.400	2.160	2.380	2.380	4,039
2022-11-24	2.180	2.190	2.160	2.190	2.190	656
2022-11-23	2.220	2.390	2.160	2.190	2.190	4,679
2022-11-22	2.270	2.270	2.220	2.220	2.220	2,623
2022-11-21	2.350	2.350	2.250	2.260	2.260	1,826
2022-11-18	2.040	2.390	2.000	2.380	2.380	8,271
2022-11-17	2.040	2.040	2.040	2.040	2.040	450
2022-11-16	2.020	2.040	2.000	2.040	2.040	259
2022-11-15	2.010	2.040	2.000	2.020	2.020	481
2022-11-14	2.020	2.040	2.000	2.000	2.000	1,738
2022-11-11	2.030	2.060	2.020	2.020	2.020	927
2022-11-10	2.060	2.060	2.030	2.030	2.030	251
2022-11-09	2.060	2.140	2.060	2.060	2.060	1,577
2022-11-08	2.130	2.130	2.090	2.100	2.100	122
2022-11-07	2.140	2.140	2.050	2.140	2.140	2,991
2022-11-04	1.835	2.190	1.750	2.080	2.080	9,555
2022-11-03	1.760	1.810	1.725	1.725	1.725	22,969
2022-11-02	1.785	1.990	1.775	1.885	1.885	16,591
2022-11-01	1.725	1.990	1.725	1.780	1.780	9,946
2022-10-31	1.630	1.730	1.630	1.730	1.730	3,114
2022-10-28	1.625	1.625	1.550	1.625	1.625	618
2022-10-27	1.650	1.665	1.525	1.625	1.625	1,258
2022-10-26	1.670	1.670	1.650	1.665	1.665	366
2022-10-25	1.650	1.665	1.610	1.665	1.665	1,932
2022-10-24	1.530	1.650	1.530	1.650	1.650	1,507
2022-10-21	1.400	1.510	1.400	1.510	1.510	1,414

← NewerPage 17 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.