Toosla SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	0.630	0.650	0.602	0.628	0.628	16,030
2025-02-21	0.612	0.618	0.610	0.618	0.618	4,522
2025-02-20	0.620	0.620	0.610	0.612	0.612	8,304
2025-02-19	0.620	0.628	0.606	0.626	0.626	6,924
2025-02-18	0.628	0.630	0.596	0.620	0.620	9,223
2025-02-17	0.604	0.628	0.604	0.628	0.628	10,685
2025-02-14	0.610	0.628	0.604	0.628	0.628	4,581
2025-02-13	0.634	0.638	0.600	0.600	0.600	9,511
2025-02-12	0.596	0.648	0.596	0.634	0.634	14,929
2025-02-11	0.630	0.630	0.600	0.610	0.610	20,449
2025-02-10	0.608	0.650	0.608	0.650	0.650	15,233
2025-02-07	0.594	0.630	0.584	0.630	0.630	22,047
2025-02-06	0.594	0.610	0.594	0.594	0.594	9,719
2025-02-05	0.610	0.610	0.594	0.600	0.600	17,575
2025-02-04	0.620	0.630	0.600	0.618	0.618	17,167
2025-02-03	0.650	0.650	0.632	0.648	0.648	6,531
2025-01-31	0.648	0.648	0.630	0.648	0.648	2,203
2025-01-30	0.630	0.648	0.630	0.648	0.648	2,561
2025-01-29	0.648	0.650	0.630	0.630	0.630	5,224
2025-01-28	0.632	0.648	0.632	0.648	0.648	5,193
2025-01-27	0.630	0.630	0.630	0.630	0.630	2,591
2025-01-24	0.650	0.650	0.630	0.630	0.630	3,692
2025-01-23	0.630	0.630	0.630	0.630	0.630	2,782
2025-01-22	0.630	0.632	0.630	0.630	0.630	1,501
2025-01-21	0.632	0.650	0.630	0.630	0.630	1,563
2025-01-20	0.634	0.650	0.632	0.632	0.632	1,977
2025-01-17	0.630	0.640	0.630	0.634	0.634	1,319
2025-01-16	0.632	0.632	0.630	0.630	0.630	1,544
2025-01-15	0.632	0.650	0.630	0.630	0.630	2,501
2025-01-14	0.640	0.640	0.630	0.630	0.630	1,600
2025-01-13	0.630	0.640	0.630	0.632	0.632	1,871
2025-01-10	0.632	0.650	0.630	0.630	0.630	6,229
2025-01-09	0.630	0.648	0.630	0.630	0.630	3,423
2025-01-08	0.646	0.650	0.632	0.632	0.632	2,470
2025-01-07	0.630	0.670	0.630	0.646	0.646	2,889
2025-01-06	0.650	0.650	0.630	0.630	0.630	1,250
2025-01-03	0.630	0.630	0.630	0.630	0.630	1,451
2025-01-02	0.620	0.630	0.610	0.630	0.630	1,751
2024-12-31	0.610	0.610	0.610	0.610	0.610	1,086
2024-12-30	0.602	0.630	0.602	0.610	0.610	2,193
2024-12-27	0.592	0.630	0.592	0.602	0.602	11,420
2024-12-24	0.618	0.630	0.608	0.630	0.630	531
2024-12-23	0.650	0.650	0.608	0.620	0.620	8,251
2024-12-20	0.642	0.652	0.640	0.640	0.640	4,502
2024-12-19	0.670	0.688	0.652	0.652	0.652	2,619
2024-12-18	0.640	0.670	0.640	0.670	0.670	2,615
2024-12-17	0.700	0.770	0.640	0.640	0.640	31,485
2024-12-16	0.660	0.660	0.610	0.638	0.638	3,560
2024-12-13	0.602	0.610	0.600	0.610	0.610	5,416
2024-12-12	0.604	0.620	0.602	0.602	0.602	1,799
2024-12-11	0.600	0.604	0.600	0.604	0.604	1,106
2024-12-10	0.620	0.620	0.600	0.600	0.600	2,812
2024-12-09	0.600	0.620	0.600	0.620	0.620	7,805
2024-12-06	0.610	0.620	0.610	0.620	0.620	369
2024-12-05	0.610	0.610	0.600	0.610	0.610	1,445
2024-12-04	0.600	0.628	0.600	0.610	0.610	3,466
2024-12-03	0.600	0.618	0.600	0.600	0.600	5,419
2024-12-02	0.620	0.658	0.602	0.602	0.602	6,066
2024-11-29	0.620	0.660	0.620	0.640	0.640	1,867
2024-11-28	0.640	0.660	0.620	0.640	0.640	2,436

← NewerPage 8 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.