Toosla SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	0.500	0.540	0.493	0.540	0.540	12,606
2025-05-21	0.500	0.500	0.461	0.494	0.494	3,033
2025-05-20	0.480	0.500	0.480	0.500	0.500	3,757
2025-05-19	0.500	0.500	0.480	0.480	0.480	1,115
2025-05-16	0.480	0.500	0.470	0.500	0.500	2,459
2025-05-15	0.498	0.498	0.460	0.480	0.480	3,131
2025-05-14	0.490	0.498	0.480	0.498	0.498	3,866
2025-05-13	0.470	0.497	0.470	0.490	0.490	4,185
2025-05-12	0.490	0.497	0.470	0.490	0.490	15,431
2025-05-09	0.490	0.497	0.490	0.497	0.497	1,206
2025-05-08	0.490	0.498	0.490	0.497	0.497	1,261
2025-05-07	0.499	0.499	0.480	0.489	0.489	3,082
2025-05-06	0.470	0.500	0.451	0.499	0.499	5,216
2025-05-05	0.490	0.500	0.470	0.470	0.470	5,432
2025-05-02	0.480	0.510	0.480	0.490	0.490	7,918
2025-04-30	0.528	0.528	0.504	0.510	0.510	13,709
2025-04-29	0.528	0.528	0.504	0.528	0.528	3,101
2025-04-28	0.500	0.528	0.500	0.528	0.528	12,248
2025-04-25	0.520	0.530	0.502	0.530	0.530	3,695
2025-04-24	0.550	0.550	0.500	0.500	0.500	15,142
2025-04-23	0.518	0.528	0.500	0.500	0.500	4,490
2025-04-22	0.500	0.518	0.500	0.500	0.500	5,549
2025-04-17	0.530	0.530	0.504	0.520	0.520	2,811
2025-04-16	0.510	0.530	0.510	0.530	0.530	855
2025-04-15	0.522	0.530	0.510	0.510	0.510	4,589
2025-04-14	0.520	0.530	0.510	0.510	0.510	5,618
2025-04-11	0.560	0.560	0.512	0.530	0.530	10,658
2025-04-10	0.550	0.580	0.526	0.580	0.580	5,852
2025-04-09	0.530	0.568	0.530	0.530	0.530	17,854
2025-04-08	0.530	0.540	0.520	0.540	0.540	3,650
2025-04-07	0.480	0.520	0.441	0.520	0.520	21,909
2025-04-04	0.540	0.570	0.540	0.560	0.560	6,822
2025-04-03	0.532	0.560	0.532	0.550	0.550	3,107
2025-04-02	0.580	0.588	0.530	0.550	0.550	14,057
2025-04-01	0.606	0.608	0.572	0.588	0.588	2,361
2025-03-31	0.570	0.610	0.570	0.606	0.606	9,681
2025-03-28	0.590	0.590	0.570	0.586	0.586	14,453
2025-03-27	0.590	0.590	0.566	0.590	0.590	8,987
2025-03-26	0.580	0.590	0.580	0.590	0.590	5,919
2025-03-25	0.550	0.588	0.510	0.588	0.588	27,456
2025-03-24	0.588	0.590	0.550	0.570	0.570	12,327
2025-03-21	0.600	0.610	0.574	0.588	0.588	4,626
2025-03-20	0.608	0.610	0.574	0.600	0.600	13,244
2025-03-19	0.600	0.608	0.572	0.608	0.608	10,435
2025-03-18	0.620	0.630	0.580	0.610	0.610	12,190
2025-03-17	0.630	0.638	0.570	0.630	0.630	7,158
2025-03-14	0.628	0.644	0.612	0.640	0.640	7,610
2025-03-13	0.630	0.630	0.610	0.628	0.628	10,236
2025-03-12	0.628	0.630	0.620	0.630	0.630	5,326
2025-03-11	0.630	0.632	0.620	0.628	0.628	12,547
2025-03-10	0.650	0.650	0.630	0.630	0.630	21,184
2025-03-07	0.640	0.640	0.630	0.630	0.630	3,837
2025-03-06	0.630	0.650	0.620	0.644	0.644	17,409
2025-03-05	0.630	0.640	0.620	0.620	0.620	3,779
2025-03-04	0.610	0.624	0.610	0.624	0.624	15,155
2025-03-03	0.636	0.636	0.610	0.630	0.630	7,639
2025-02-28	0.630	0.634	0.612	0.634	0.634	9,242
2025-02-27	0.628	0.628	0.610	0.628	0.628	16,723
2025-02-26	0.670	0.700	0.604	0.630	0.630	53,207
2025-02-25	0.628	0.628	0.602	0.628	0.628	9,031

← NewerPage 7 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.