Toosla SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	0.400	0.445	0.385	0.445	0.445	37,726
2025-08-13	0.365	0.400	0.365	0.390	0.390	12,309
2025-08-12	0.365	0.370	0.347	0.365	0.365	5,827
2025-08-11	0.360	0.369	0.340	0.365	0.365	16,741
2025-08-08	0.375	0.412	0.350	0.350	0.350	39,640
2025-08-07	0.420	0.450	0.355	0.372	0.372	63,028
2025-08-06	0.520	0.628	0.419	0.430	0.430	214,208
2025-08-05	0.350	0.510	0.350	0.510	0.510	90,268
2025-08-04	0.360	0.370	0.350	0.350	0.350	4,734
2025-08-01	0.365	0.365	0.350	0.350	0.350	4,555
2025-07-31	0.375	0.379	0.360	0.365	0.365	6,211
2025-07-30	0.360	0.370	0.360	0.370	0.370	2,088
2025-07-29	0.370	0.380	0.360	0.370	0.370	10,502
2025-07-28	0.403	0.403	0.370	0.371	0.371	8,553
2025-07-25	0.440	0.449	0.400	0.402	0.402	6,455
2025-07-24	0.445	0.468	0.410	0.440	0.440	19,355
2025-07-23	0.451	0.468	0.451	0.452	0.452	1,021
2025-07-22	0.453	0.468	0.451	0.451	0.451	3,369
2025-07-21	0.455	0.467	0.453	0.453	0.453	4,126
2025-07-18	0.464	0.467	0.452	0.455	0.455	6,521
2025-07-17	0.464	0.464	0.450	0.464	0.464	15,172
2025-07-16	0.460	0.460	0.437	0.450	0.450	6,636
2025-07-15	0.430	0.463	0.430	0.462	0.462	3,471
2025-07-14	0.450	0.462	0.420	0.425	0.425	5,260
2025-07-11	0.460	0.470	0.430	0.460	0.460	11,122
2025-07-10	0.460	0.470	0.460	0.460	0.460	653
2025-07-09	0.460	0.470	0.460	0.470	0.470	2,681
2025-07-08	0.459	0.469	0.459	0.468	0.468	1,071
2025-07-07	0.500	0.500	0.450	0.459	0.459	55,382
2025-07-04	0.485	0.510	0.485	0.510	0.510	5,634
2025-07-03	0.490	0.500	0.490	0.500	0.500	20,086
2025-07-02	0.491	0.500	0.490	0.490	0.490	4,763
2025-07-01	0.491	0.492	0.491	0.491	0.491	2,001
2025-06-30	0.500	0.500	0.491	0.491	0.491	3,058
2025-06-27	0.520	0.530	0.520	0.520	0.520	1,671
2025-06-26	0.500	0.510	0.480	0.510	0.510	3,308
2025-06-25	0.500	0.528	0.490	0.500	0.500	12,874
2025-06-24	0.520	0.560	0.502	0.560	0.560	8,854
2025-06-23	0.560	0.570	0.536	0.560	0.560	3,672
2025-06-20	0.560	0.568	0.536	0.560	0.560	3,862
2025-06-19	0.560	0.560	0.560	0.560	0.560	201
2025-06-18	0.550	0.560	0.536	0.560	0.560	4,118
2025-06-17	0.590	0.590	0.580	0.580	0.580	923
2025-06-16	0.580	0.588	0.570	0.588	0.588	107
2025-06-13	0.590	0.590	0.580	0.580	0.580	855
2025-06-12	0.570	0.590	0.570	0.590	0.590	8,547
2025-06-11	0.576	0.580	0.542	0.580	0.580	1,090
2025-06-10	0.578	0.578	0.538	0.576	0.576	3,802
2025-06-09	0.578	0.580	0.542	0.578	0.578	2,718
2025-06-06	0.550	0.580	0.530	0.578	0.578	3,260
2025-06-05	0.580	0.590	0.550	0.550	0.550	1,249
2025-06-04	0.590	0.590	0.570	0.580	0.580	3,081
2025-06-03	0.580	0.590	0.580	0.590	0.590	221
2025-06-02	0.596	0.600	0.560	0.580	0.580	117,400
2025-05-30	0.580	0.596	0.580	0.596	0.596	2,176
2025-05-29	0.540	0.590	0.540	0.580	0.580	24,510
2025-05-28	0.510	0.530	0.510	0.530	0.530	10,576
2025-05-27	0.510	0.512	0.490	0.490	0.490	1,977
2025-05-26	0.530	0.530	0.504	0.530	0.530	2,242
2025-05-23	0.538	0.538	0.510	0.530	0.530	1,791

← NewerPage 6 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.