Toosla SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-08 | 3.050 | 3.050 | 2.890 | 3.050 | 3.050 | 8,427 |
| 2022-02-07 | 2.900 | 3.030 | 2.890 | 3.030 | 3.030 | 1,959 |
| 2022-02-04 | 2.980 | 2.980 | 2.920 | 2.920 | 2.920 | 3,157 |
| 2022-02-03 | 3.020 | 3.030 | 2.900 | 2.970 | 2.970 | 1,463 |
| 2022-02-02 | 3.030 | 3.030 | 2.950 | 3.030 | 3.030 | 3,485 |
| 2022-02-01 | 3.010 | 3.090 | 3.000 | 3.000 | 3.000 | 1,833 |
| 2022-01-31 | 2.970 | 3.060 | 2.890 | 2.990 | 2.990 | 4,550 |
| 2022-01-28 | 2.890 | 2.940 | 2.840 | 2.900 | 2.900 | 938 |
| 2022-01-27 | 2.900 | 2.990 | 2.830 | 2.950 | 2.950 | 3,461 |
| 2022-01-26 | 2.820 | 3.000 | 2.820 | 2.830 | 2.830 | 6,865 |
| 2022-01-25 | 2.890 | 2.890 | 2.620 | 2.880 | 2.880 | 15,309 |
| 2022-01-24 | 3.000 | 3.080 | 2.860 | 2.890 | 2.890 | 13,404 |
| 2022-01-21 | 3.110 | 3.110 | 2.920 | 2.990 | 2.990 | 4,815 |
| 2022-01-20 | 3.190 | 3.190 | 2.900 | 2.920 | 2.920 | 17,942 |
| 2022-01-19 | 3.160 | 3.180 | 3.120 | 3.170 | 3.170 | 3,135 |
| 2022-01-18 | 3.180 | 3.190 | 3.120 | 3.160 | 3.160 | 4,719 |
| 2022-01-17 | 3.120 | 3.210 | 3.120 | 3.180 | 3.180 | 6,161 |
| 2022-01-14 | 3.150 | 3.180 | 3.110 | 3.150 | 3.150 | 5,508 |
| 2022-01-13 | 3.190 | 3.190 | 3.080 | 3.110 | 3.110 | 6,272 |
| 2022-01-12 | 3.220 | 3.230 | 3.100 | 3.190 | 3.190 | 8,958 |
| 2022-01-11 | 3.300 | 3.330 | 3.120 | 3.220 | 3.220 | 51,531 |
| 2022-01-10 | 2.900 | 3.380 | 2.900 | 3.370 | 3.370 | 33,198 |
| 2022-01-07 | 2.970 | 2.970 | 2.860 | 2.900 | 2.900 | 8,356 |
| 2022-01-06 | 2.900 | 2.960 | 2.850 | 2.960 | 2.960 | 17,079 |
| 2022-01-05 | 2.880 | 2.910 | 2.860 | 2.900 | 2.900 | 5,903 |
| 2022-01-04 | 2.890 | 2.940 | 2.880 | 2.900 | 2.900 | 12,993 |
| 2022-01-03 | 2.970 | 2.970 | 2.870 | 2.960 | 2.960 | 24,495 |
| 2021-12-31 | 2.890 | 2.960 | 2.870 | 2.960 | 2.960 | 1,617 |
| 2021-12-30 | 2.940 | 2.990 | 2.890 | 2.960 | 2.960 | 4,405 |
| 2021-12-29 | 2.990 | 2.990 | 2.890 | 2.930 | 2.930 | 8,380 |
| 2021-12-28 | 2.860 | 3.000 | 2.860 | 3.000 | 3.000 | 18,602 |
| 2021-12-27 | 2.850 | 3.000 | 2.850 | 2.890 | 2.890 | 24,992 |
| 2021-12-24 | 2.870 | 2.990 | 2.870 | 2.950 | 2.950 | 4,422 |
| 2021-12-23 | 2.950 | 2.990 | 2.860 | 2.890 | 2.890 | 25,865 |
| 2021-12-22 | 3.080 | 3.080 | 2.950 | 2.960 | 2.960 | 14,893 |
| 2021-12-21 | 3.170 | 3.170 | 2.940 | 3.030 | 3.030 | 37,014 |
| 2021-12-20 | 3.250 | 3.400 | 2.980 | 2.980 | 2.980 | 139,349 |
| 2021-12-17 | 3.000 | 3.660 | 2.910 | 3.110 | 3.110 | 367,451 |
← NewerPage 21 of 21 · 1,238 trading days
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.