Toosla SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	0.640	0.660	0.620	0.640	0.640	2,436
2024-11-27	0.630	0.642	0.622	0.640	0.640	3,429
2024-11-26	0.656	0.660	0.642	0.642	0.642	2,501
2024-11-25	0.640	0.680	0.632	0.656	0.656	7,447
2024-11-22	0.658	0.660	0.650	0.650	0.650	2,054
2024-11-21	0.680	0.680	0.658	0.658	0.658	1,624
2024-11-20	0.658	0.678	0.658	0.660	0.660	3,400
2024-11-19	0.710	0.710	0.662	0.662	0.662	6,974
2024-11-18	0.730	0.730	0.700	0.720	0.720	2,407
2024-11-15	0.722	0.726	0.720	0.720	0.720	1,095
2024-11-14	0.710	0.740	0.710	0.722	0.722	3,894
2024-11-13	0.770	0.770	0.660	0.690	0.690	14,473
2024-11-12	0.790	0.790	0.762	0.780	0.780	1,562
2024-11-11	0.778	0.790	0.778	0.790	0.790	1,066
2024-11-08	0.780	0.790	0.760	0.778	0.778	8,593
2024-11-07	0.780	0.782	0.762	0.780	0.780	2,991
2024-11-06	0.800	0.800	0.790	0.800	0.800	490
2024-11-05	0.808	0.808	0.782	0.800	0.800	1,698
2024-11-04	0.820	0.820	0.772	0.808	0.808	2,144
2024-11-01	0.790	0.818	0.790	0.800	0.800	484
2024-10-31	0.800	0.820	0.770	0.790	0.790	3,263
2024-10-30	0.790	0.800	0.762	0.800	0.800	2,650
2024-10-29	0.760	0.780	0.750	0.780	0.780	17,048
2024-10-28	0.810	0.810	0.790	0.790	0.790	5,340
2024-10-25	0.822	0.822	0.792	0.792	0.792	3,595
2024-10-24	0.800	0.840	0.790	0.824	0.824	9,149
2024-10-23	0.780	0.780	0.778	0.780	0.780	2,775
2024-10-22	0.750	0.780	0.750	0.770	0.770	7,266
2024-10-21	0.890	0.890	0.750	0.770	0.770	100,564
2024-10-18	0.880	0.930	0.870	0.920	0.920	6,083
2024-10-17	0.900	0.900	0.862	0.890	0.890	7,325
2024-10-16	0.990	0.990	0.890	0.920	0.920	12,898
2024-10-15	0.910	1.100	0.910	0.990	0.990	121,541
2024-10-14	0.880	0.950	0.870	0.950	0.950	53,954
2024-10-11	0.900	0.918	0.842	0.880	0.880	12,054
2024-10-10	0.840	0.920	0.836	0.920	0.920	32,161
2024-10-09	0.800	0.850	0.800	0.834	0.834	5,416
2024-10-08	0.820	0.820	0.800	0.800	0.800	1,461
2024-10-07	0.810	0.838	0.800	0.820	0.820	6,564
2024-10-04	0.800	0.808	0.790	0.808	0.808	10,640
2024-10-03	0.800	0.810	0.800	0.800	0.800	2,313
2024-10-02	0.800	0.800	0.800	0.800	0.800	25
2024-10-01	0.800	0.820	0.790	0.800	0.800	2,885
2024-09-30	0.820	0.820	0.800	0.800	0.800	1,937
2024-09-27	0.800	0.820	0.800	0.820	0.820	191
2024-09-26	0.800	0.800	0.782	0.800	0.800	1,244
2024-09-25	0.800	0.828	0.782	0.782	0.782	4,020
2024-09-24	0.800	0.820	0.782	0.782	0.782	4,915
2024-09-23	0.786	0.800	0.780	0.800	0.800	2,763
2024-09-20	0.800	0.810	0.790	0.790	0.790	4,323
2024-09-19	0.800	0.818	0.800	0.800	0.800	2,020
2024-09-18	0.800	0.810	0.796	0.810	0.810	686
2024-09-17	0.826	0.826	0.800	0.800	0.800	3,154
2024-09-16	0.820	0.828	0.802	0.828	0.828	1,333
2024-09-13	0.810	0.830	0.806	0.828	0.828	3,773
2024-09-12	0.810	0.810	0.810	0.810	0.810	156
2024-09-11	0.828	0.830	0.810	0.810	0.810	1,829
2024-09-10	0.848	0.848	0.790	0.828	0.828	9,282
2024-09-09	0.810	0.848	0.798	0.848	0.848	8,621
2024-09-06	0.818	0.818	0.816	0.816	0.816	1,245

← NewerPage 9 of 21 · 1,238 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.