Toosla SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	0.171	0.180	0.153	0.160	0.160	190,297
2025-11-05	0.229	0.229	0.170	0.180	0.180	370,729
2025-11-04	0.200	0.266	0.196	0.217	0.217	576,848
2025-11-03	0.150	0.249	0.150	0.200	0.200	1,165,297
2025-10-31	0.082	0.235	0.079	0.154	0.154	1,699,436
2025-10-30	0.160	0.175	0.078	0.079	0.079	886,098
2025-10-29	0.290	0.300	0.171	0.171	0.171	443,750
2025-10-28	0.350	0.355	0.332	0.354	0.354	8,267
2025-10-27	0.360	0.360	0.324	0.358	0.358	14,461
2025-10-24	0.370	0.385	0.339	0.370	0.370	45,787
2025-10-23	0.280	0.350	0.280	0.350	0.350	53,992
2025-10-22	0.300	0.300	0.270	0.280	0.280	13,425
2025-10-21	0.300	0.300	0.280	0.300	0.300	3,487
2025-10-20	0.300	0.310	0.290	0.310	0.310	2,333
2025-10-17	0.278	0.300	0.278	0.300	0.300	7,797
2025-10-16	0.300	0.330	0.280	0.300	0.300	23,910
2025-10-15	0.335	0.340	0.300	0.315	0.315	19,767
2025-10-14	0.350	0.355	0.320	0.330	0.330	21,266
2025-10-13	0.340	0.350	0.335	0.350	0.350	4,368
2025-10-10	0.345	0.350	0.340	0.350	0.350	1,621
2025-10-09	0.355	0.365	0.320	0.345	0.345	30,014
2025-10-08	0.340	0.365	0.335	0.359	0.359	6,532
2025-10-07	0.360	0.360	0.340	0.345	0.345	5,386
2025-10-06	0.375	0.380	0.350	0.355	0.355	22,141
2025-10-03	0.379	0.379	0.366	0.375	0.375	3,801
2025-10-02	0.370	0.384	0.365	0.379	0.379	4,057
2025-10-01	0.370	0.389	0.370	0.370	0.370	6,518
2025-09-30	0.390	0.390	0.360	0.375	0.375	7,631
2025-09-29	0.390	0.390	0.373	0.390	0.390	3,651
2025-09-26	0.395	0.395	0.375	0.395	0.395	14,081
2025-09-25	0.395	0.395	0.384	0.395	0.395	1,613
2025-09-24	0.394	0.394	0.394	0.394	0.394	301
2025-09-23	0.390	0.394	0.390	0.394	0.394	1,057
2025-09-22	0.395	0.395	0.375	0.394	0.394	3,537
2025-09-19	0.380	0.395	0.375	0.395	0.395	4,630
2025-09-18	0.398	0.398	0.375	0.380	0.380	10,611
2025-09-17	0.399	0.399	0.398	0.398	0.398	801
2025-09-16	0.400	0.400	0.385	0.399	0.399	3,480
2025-09-15	0.403	0.403	0.383	0.400	0.400	5,051
2025-09-12	0.404	0.404	0.381	0.403	0.403	4,569
2025-09-11	0.390	0.404	0.385	0.404	0.404	2,559
2025-09-10	0.380	0.395	0.375	0.390	0.390	2,401
2025-09-09	0.394	0.394	0.375	0.380	0.380	4,746
2025-09-08	0.385	0.394	0.376	0.394	0.394	1,443
2025-09-05	0.395	0.420	0.385	0.385	0.385	4,701
2025-09-04	0.390	0.395	0.375	0.395	0.395	4,363
2025-09-03	0.375	0.390	0.375	0.390	0.390	5,957
2025-09-02	0.395	0.395	0.375	0.375	0.375	3,651
2025-09-01	0.415	0.415	0.376	0.395	0.395	4,347
2025-08-29	0.415	0.415	0.415	0.415	0.415	2,250
2025-08-28	0.395	0.400	0.395	0.400	0.400	2,734
2025-08-27	0.375	0.395	0.375	0.395	0.395	2,282
2025-08-26	0.395	0.395	0.360	0.395	0.395	12,222
2025-08-25	0.425	0.425	0.396	0.401	0.401	9,283
2025-08-22	0.425	0.425	0.395	0.425	0.425	9,176
2025-08-21	0.425	0.425	0.425	0.425	0.425	57
2025-08-20	0.443	0.443	0.425	0.425	0.425	4,287
2025-08-19	0.440	0.460	0.425	0.443	0.443	8,308
2025-08-18	0.430	0.440	0.415	0.440	0.440	6,520
2025-08-15	0.445	0.445	0.415	0.440	0.440	9,258

← NewerPage 5 of 21 · 1,237 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.