Toosla SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-20	1.405	1.405	1.375	1.400	1.400	2,250
2022-10-19	1.450	1.450	1.400	1.400	1.400	777
2022-10-18	1.435	1.450	1.400	1.450	1.450	1,552
2022-10-17	1.580	1.590	1.425	1.440	1.440	5,798
2022-10-14	1.530	1.550	1.500	1.550	1.550	661
2022-10-13	1.505	1.525	1.505	1.525	1.525	1,036
2022-10-12	1.505	1.505	1.505	1.505	1.505	1
2022-10-11	1.580	1.580	1.500	1.500	1.500	3,020
2022-10-10	1.600	1.645	1.565	1.585	1.585	5,012
2022-10-07	1.765	1.765	1.710	1.740	1.740	607
2022-10-06	1.735	1.750	1.735	1.750	1.750	103
2022-10-05	1.705	1.730	1.705	1.720	1.720	642
2022-10-04	1.850	1.850	1.705	1.705	1.705	784
2022-10-03	1.870	1.870	1.780	1.850	1.850	947
2022-09-30	1.840	1.850	1.820	1.820	1.820	927
2022-09-29	1.900	1.900	1.700	1.700	1.700	6,307
2022-09-28	1.990	1.990	1.895	1.895	1.895	1,067
2022-09-27	1.850	1.940	1.850	1.940	1.940	1,003
2022-09-26	1.895	1.895	1.800	1.850	1.850	1,746
2022-09-23	1.800	1.940	1.750	1.900	1.900	11,308
2022-09-22	1.980	1.980	1.800	1.890	1.890	4,899
2022-09-21	1.985	2.090	1.985	2.000	2.000	655
2022-09-20	2.090	2.090	1.980	1.980	1.980	1,788
2022-09-19	2.170	2.170	2.030	2.090	2.090	2,375
2022-09-16	2.130	2.170	2.020	2.170	2.170	1,968
2022-09-15	2.080	2.110	2.030	2.110	2.110	1,058
2022-09-14	2.040	2.080	2.030	2.080	2.080	369
2022-09-13	2.110	2.130	2.020	2.040	2.040	890
2022-09-12	2.000	2.140	1.975	2.120	2.120	2,903
2022-09-09	1.800	2.090	1.800	2.000	2.000	11,855
2022-09-08	1.900	2.090	1.540	1.750	1.750	48,242
2022-09-07	2.280	2.280	2.200	2.260	2.260	1,259
2022-09-06	2.290	2.290	2.260	2.290	2.290	511
2022-09-05	2.320	2.390	2.260	2.260	2.260	1,360
2022-09-02	2.370	2.390	2.350	2.350	2.350	319
2022-09-01	2.330	2.360	2.200	2.360	2.360	1,916
2022-08-31	2.350	2.370	2.330	2.330	2.330	238
2022-08-30	2.350	2.350	2.340	2.340	2.340	681
2022-08-29	2.200	2.340	2.200	2.340	2.340	4,636
2022-08-26	2.520	2.520	2.250	2.250	2.250	7,573
2022-08-25	2.510	2.530	2.410	2.530	2.530	621
2022-08-24	2.510	2.520	2.430	2.510	2.510	1,321
2022-08-23	2.460	2.540	2.460	2.530	2.530	964
2022-08-22	2.490	2.540	2.470	2.520	2.520	880
2022-08-19	2.510	2.520	2.470	2.520	2.520	699
2022-08-18	2.510	2.520	2.460	2.510	2.510	1,001
2022-08-17	2.460	2.510	2.460	2.510	2.510	331
2022-08-16	2.490	2.490	2.460	2.490	2.490	776
2022-08-15	2.530	2.530	2.470	2.490	2.490	1,288
2022-08-12	2.540	2.550	2.540	2.550	2.550	20
2022-08-11	2.470	2.550	2.470	2.550	2.550	1,211
2022-08-10	2.460	2.460	2.460	2.460	2.460	40
2022-08-09	2.470	2.470	2.460	2.460	2.460	70
2022-08-08	2.460	2.490	2.460	2.460	2.460	983
2022-08-05	2.550	2.550	2.460	2.490	2.490	2,740
2022-08-04	2.580	2.600	2.510	2.590	2.590	1,251
2022-08-03	2.510	2.590	2.490	2.590	2.590	3,887
2022-08-02	2.540	2.540	2.460	2.520	2.520	421
2022-08-01	2.490	2.550	2.410	2.550	2.550	1,556
2022-07-29	2.500	2.500	2.380	2.490	2.490	896

← NewerPage 18 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.