Toosla SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-28	2.380	2.490	2.380	2.420	2.420	448
2022-07-27	2.450	2.470	2.380	2.380	2.380	3,230
2022-07-26	2.400	2.490	2.390	2.390	2.390	6,619
2022-07-25	2.420	2.490	2.420	2.490	2.490	896
2022-07-22	2.420	2.500	2.410	2.410	2.410	1,079
2022-07-21	2.450	2.490	2.430	2.490	2.490	125
2022-07-20	2.490	2.490	2.450	2.450	2.450	507
2022-07-19	2.500	2.500	2.500	2.500	2.500	4
2022-07-18	2.480	2.500	2.480	2.500	2.500	284
2022-07-15	2.500	2.500	2.480	2.480	2.480	95
2022-07-14	2.550	2.550	2.510	2.510	2.510	252
2022-07-13	2.540	2.540	2.510	2.510	2.510	25
2022-07-12	2.540	2.550	2.540	2.550	2.550	150
2022-07-11	2.490	2.550	2.460	2.550	2.550	621
2022-07-08	2.490	2.550	2.430	2.480	2.480	1,381
2022-07-07	2.400	2.490	2.400	2.490	2.490	1,212
2022-07-06	2.460	2.520	2.400	2.430	2.430	1,504
2022-07-05	2.460	2.610	2.450	2.450	2.450	4,043
2022-07-04	2.460	2.570	2.460	2.460	2.460	1,349
2022-07-01	2.510	2.580	2.460	2.580	2.580	1,682
2022-06-30	2.700	2.700	2.530	2.530	2.530	2,408
2022-06-29	2.710	2.730	2.700	2.700	2.700	367
2022-06-28	2.750	2.750	2.710	2.710	2.710	892
2022-06-27	2.710	2.750	2.700	2.750	2.750	1,385
2022-06-24	2.720	2.760	2.720	2.760	2.760	210
2022-06-23	2.790	2.790	2.680	2.730	2.730	782
2022-06-22	2.780	2.780	2.780	2.780	2.780	1
2022-06-21	2.730	2.780	2.730	2.780	2.780	316
2022-06-20	2.650	2.720	2.650	2.700	2.700	630
2022-06-17	2.650	2.700	2.650	2.700	2.700	391
2022-06-16	2.700	2.700	2.590	2.700	2.700	1,210
2022-06-15	2.710	2.730	2.660	2.660	2.660	1,213
2022-06-14	2.730	2.760	2.720	2.720	2.720	1,202
2022-06-13	2.740	2.740	2.730	2.730	2.730	1,036
2022-06-10	2.780	2.790	2.770	2.770	2.770	689
2022-06-09	2.800	2.850	2.770	2.770	2.770	2,037
2022-06-08	2.870	2.910	2.700	2.800	2.800	5,780
2022-06-07	2.800	2.870	2.770	2.840	2.840	667
2022-06-06	2.830	2.870	2.800	2.800	2.800	1,252
2022-06-03	2.800	2.840	2.800	2.840	2.840	725
2022-06-02	2.820	2.840	2.800	2.800	2.800	682
2022-06-01	2.900	2.900	2.820	2.820	2.820	1,017
2022-05-31	2.860	2.900	2.750	2.900	2.900	3,927
2022-05-30	2.890	2.900	2.830	2.900	2.900	497
2022-05-27	2.850	2.890	2.820	2.890	2.890	1,126
2022-05-26	2.850	2.850	2.840	2.840	2.840	47
2022-05-25	2.850	2.880	2.840	2.840	2.840	1,356
2022-05-24	2.910	2.910	2.850	2.850	2.850	1,029
2022-05-23	2.850	2.880	2.840	2.840	2.840	61
2022-05-20	2.820	2.880	2.820	2.840	2.840	462
2022-05-19	2.840	2.910	2.830	2.830	2.830	643
2022-05-18	2.900	2.920	2.820	2.820	2.820	722
2022-05-17	2.840	2.900	2.810	2.900	2.900	1,674
2022-05-16	2.920	2.950	2.830	2.830	2.830	2,527
2022-05-13	2.880	2.940	2.800	2.940	2.940	7,713
2022-05-12	2.890	2.990	2.830	2.860	2.860	13,044
2022-05-11	2.520	2.760	2.460	2.760	2.760	7,439
2022-05-10	2.500	2.500	2.450	2.450	2.450	796
2022-05-09	2.670	2.670	2.500	2.500	2.500	2,114
2022-05-06	2.660	2.660	2.550	2.660	2.660	649

← NewerPage 19 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.