Toosla SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-05	2.600	2.660	2.560	2.660	2.660	823
2022-05-04	2.700	2.700	2.550	2.600	2.600	1,561
2022-05-03	2.790	2.790	2.650	2.710	2.710	8,713
2022-05-02	2.840	2.840	2.790	2.790	2.790	2,529
2022-04-29	2.910	2.910	2.850	2.850	2.850	2,874
2022-04-28	2.940	2.940	2.900	2.900	2.900	963
2022-04-27	2.850	2.940	2.850	2.900	2.900	1,568
2022-04-26	2.890	2.900	2.850	2.850	2.850	6,397
2022-04-25	2.880	2.880	2.880	2.880	2.880	2,784
2022-04-22	2.910	2.910	2.880	2.880	2.880	1,476
2022-04-21	2.880	2.920	2.880	2.880	2.880	1,226
2022-04-20	2.940	2.940	2.860	2.880	2.880	1,024
2022-04-19	2.940	2.940	2.860	2.940	2.940	1,117
2022-04-14	2.860	2.880	2.860	2.880	2.880	351
2022-04-13	3.040	3.040	2.860	2.860	2.860	4,391
2022-04-12	2.900	3.020	2.900	2.900	2.900	4,585
2022-04-11	3.030	3.030	2.950	2.950	2.950	1,306
2022-04-08	2.940	3.040	2.910	3.040	3.040	1,403
2022-04-07	2.950	2.990	2.900	2.900	2.900	856
2022-04-06	2.920	3.040	2.910	2.950	2.950	3,384
2022-04-05	2.990	2.990	2.900	2.900	2.900	2,519
2022-04-04	3.040	3.040	2.910	2.950	2.950	3,361
2022-04-01	2.950	2.960	2.910	2.950	2.950	1,619
2022-03-31	3.000	3.000	2.900	2.990	2.990	3,961
2022-03-30	2.880	3.040	2.850	2.950	2.950	17,219
2022-03-29	2.800	2.850	2.750	2.850	2.850	701
2022-03-28	2.760	2.800	2.750	2.800	2.800	729
2022-03-25	2.840	2.840	2.770	2.770	2.770	2,274
2022-03-24	2.830	2.840	2.750	2.840	2.840	396
2022-03-23	2.850	2.850	2.750	2.840	2.840	1,003
2022-03-22	2.850	2.880	2.800	2.850	2.850	1,109
2022-03-21	2.890	2.890	2.800	2.880	2.880	846
2022-03-18	2.790	2.880	2.740	2.840	2.840	1,386
2022-03-17	2.740	2.840	2.740	2.760	2.760	1,345
2022-03-16	2.860	2.950	2.860	2.860	2.860	6,638
2022-03-15	2.700	2.890	2.700	2.850	2.850	3,667
2022-03-14	2.790	2.840	2.750	2.840	2.840	50,484
2022-03-11	2.800	2.850	2.750	2.750	2.750	1,306
2022-03-10	2.740	2.750	2.700	2.750	2.750	954
2022-03-09	2.640	2.640	2.550	2.590	2.590	1,877
2022-03-08	2.500	2.640	2.470	2.640	2.640	1,705
2022-03-07	2.550	2.590	2.470	2.590	2.590	7,923
2022-03-04	2.600	2.630	2.560	2.630	2.630	2,008
2022-03-03	2.730	2.730	2.660	2.660	2.660	1,061
2022-03-02	2.570	3.050	2.550	2.740	2.740	3,932
2022-03-01	2.760	2.760	2.620	2.660	2.660	3,383
2022-02-28	2.760	2.760	2.740	2.750	2.750	852
2022-02-25	2.720	2.790	2.660	2.760	2.760	11,884
2022-02-24	2.800	2.880	2.710	2.820	2.820	13,343
2022-02-23	2.860	2.970	2.860	2.970	2.970	3,327
2022-02-22	2.880	2.880	2.860	2.860	2.860	4,766
2022-02-21	2.910	3.000	2.900	2.900	2.900	7,637
2022-02-18	2.970	2.970	2.930	2.950	2.950	488
2022-02-17	2.950	2.970	2.950	2.950	2.950	1,075
2022-02-16	2.950	3.090	2.950	2.970	2.970	1,935
2022-02-15	3.000	3.000	2.950	2.970	2.970	1,448
2022-02-14	2.900	3.000	2.900	3.000	3.000	2,571
2022-02-11	3.010	3.030	2.950	3.030	3.030	4,273
2022-02-10	3.060	3.100	3.040	3.050	3.050	2,580
2022-02-09	3.100	3.240	3.000	3.060	3.060	16,618

← NewerPage 20 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.