TOUAX historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 4.610 | 4.620 | 4.610 | 4.620 | 4.365 | 33 |
| 2024-09-04 | 4.720 | 4.720 | 4.610 | 4.610 | 4.355 | 1,058 |
| 2024-09-03 | 4.700 | 4.720 | 4.700 | 4.720 | 4.459 | 798 |
| 2024-09-02 | 4.780 | 4.780 | 4.720 | 4.720 | 4.459 | 264 |
| 2024-08-30 | 4.760 | 4.780 | 4.740 | 4.780 | 4.516 | 675 |
| 2024-08-29 | 4.760 | 4.760 | 4.740 | 4.760 | 4.497 | 1,407 |
| 2024-08-28 | 4.760 | 4.760 | 4.760 | 4.760 | 4.497 | 7 |
| 2024-08-27 | 4.780 | 4.780 | 4.740 | 4.760 | 4.497 | 914 |
| 2024-08-26 | 4.710 | 4.780 | 4.710 | 4.780 | 4.516 | 2,050 |
| 2024-08-23 | 4.720 | 4.720 | 4.640 | 4.700 | 4.440 | 2,460 |
| 2024-08-22 | 4.820 | 4.820 | 4.550 | 4.720 | 4.459 | 10,687 |
| 2024-08-21 | 4.970 | 4.970 | 4.810 | 4.820 | 4.554 | 3,562 |
| 2024-08-20 | 5.140 | 5.140 | 4.930 | 4.960 | 4.686 | 3,438 |
| 2024-08-19 | 5.220 | 5.220 | 5.140 | 5.140 | 4.856 | 2,020 |
| 2024-08-16 | 5.340 | 5.340 | 5.160 | 5.240 | 4.951 | 4,397 |
| 2024-08-15 | 5.260 | 5.280 | 4.980 | 5.160 | 4.875 | 5,956 |
| 2024-08-14 | 5.260 | 5.280 | 5.260 | 5.260 | 4.970 | 216 |
| 2024-08-13 | 5.140 | 5.260 | 5.140 | 5.260 | 4.970 | 3,717 |
| 2024-08-12 | 5.120 | 5.140 | 5.100 | 5.120 | 4.837 | 1,813 |
| 2024-08-09 | 5.140 | 5.160 | 5.120 | 5.140 | 4.856 | 4,375 |
| 2024-08-08 | 5.080 | 5.160 | 5.080 | 5.120 | 4.837 | 3,131 |
| 2024-08-07 | 4.820 | 5.200 | 4.820 | 5.080 | 4.799 | 9,867 |
| 2024-08-06 | 4.560 | 4.800 | 4.560 | 4.800 | 4.535 | 9,216 |
| 2024-08-05 | 5.080 | 5.080 | 4.700 | 4.750 | 4.488 | 14,428 |
| 2024-08-02 | 5.200 | 5.260 | 5.020 | 5.100 | 4.818 | 10,317 |
| 2024-08-01 | 5.360 | 5.360 | 5.140 | 5.200 | 4.913 | 8,045 |
| 2024-07-31 | 4.900 | 4.980 | 4.900 | 4.980 | 4.705 | 10,566 |
| 2024-07-30 | 4.900 | 4.940 | 4.880 | 4.900 | 4.629 | 1,237 |
| 2024-07-29 | 4.900 | 4.950 | 4.880 | 4.900 | 4.629 | 5,573 |
| 2024-07-26 | 4.840 | 4.940 | 4.840 | 4.880 | 4.611 | 5,675 |
| 2024-07-25 | 4.830 | 4.880 | 4.810 | 4.840 | 4.573 | 5,292 |
| 2024-07-24 | 4.750 | 4.880 | 4.720 | 4.830 | 4.563 | 4,767 |
| 2024-07-23 | 4.600 | 4.870 | 4.600 | 4.750 | 4.488 | 5,175 |
| 2024-07-22 | 4.600 | 4.690 | 4.560 | 4.560 | 4.308 | 4,138 |
| 2024-07-19 | 4.500 | 4.570 | 4.490 | 4.550 | 4.299 | 9,159 |
| 2024-07-18 | 4.530 | 4.570 | 4.480 | 4.480 | 4.233 | 8,438 |
| 2024-07-17 | 4.530 | 4.530 | 4.470 | 4.470 | 4.223 | 5,571 |
| 2024-07-16 | 4.530 | 4.530 | 4.440 | 4.500 | 4.252 | 5,368 |
| 2024-07-15 | 4.530 | 4.530 | 4.480 | 4.480 | 4.233 | 2,352 |
| 2024-07-12 | 4.550 | 4.560 | 4.500 | 4.520 | 4.270 | 4,528 |
| 2024-07-11 | 4.530 | 4.530 | 4.500 | 4.500 | 4.252 | 4,625 |
| 2024-07-10 | 4.510 | 4.560 | 4.480 | 4.530 | 4.280 | 5,505 |
| 2024-07-09 | 4.680 | 4.680 | 4.320 | 4.510 | 4.261 | 13,920 |
| 2024-07-08 | 4.180 | 4.260 | 4.070 | 4.180 | 3.949 | 8,587 |
| 2024-07-05 | 4.060 | 4.130 | 4.050 | 4.130 | 3.789 | 7,611 |
| 2024-07-04 | 4.050 | 4.070 | 4.050 | 4.050 | 3.715 | 3,154 |
| 2024-07-03 | 3.930 | 4.040 | 3.900 | 4.040 | 3.706 | 4,438 |
| 2024-07-02 | 3.800 | 4.090 | 3.780 | 3.910 | 3.587 | 27,516 |
| 2024-07-01 | 3.480 | 3.770 | 3.480 | 3.740 | 3.431 | 11,348 |
| 2024-06-28 | 3.560 | 3.560 | 3.440 | 3.450 | 3.165 | 17,341 |
| 2024-06-27 | 3.600 | 3.600 | 3.540 | 3.560 | 3.266 | 8,432 |
| 2024-06-26 | 3.610 | 3.670 | 3.470 | 3.600 | 3.302 | 26,619 |
| 2024-06-25 | 3.820 | 3.850 | 3.450 | 3.610 | 3.312 | 22,482 |
| 2024-06-24 | 4.050 | 4.050 | 3.830 | 3.860 | 3.541 | 20,849 |
| 2024-06-21 | 4.170 | 4.200 | 4.050 | 4.110 | 3.770 | 5,691 |
| 2024-06-20 | 4.200 | 4.250 | 4.170 | 4.170 | 3.825 | 5,751 |
| 2024-06-19 | 4.200 | 4.240 | 4.190 | 4.200 | 3.853 | 996 |
| 2024-06-18 | 4.300 | 4.300 | 4.140 | 4.200 | 3.853 | 6,933 |
| 2024-06-17 | 4.470 | 4.490 | 4.220 | 4.350 | 3.990 | 6,571 |
| 2024-06-14 | 4.660 | 4.660 | 4.370 | 4.510 | 4.137 | 9,816 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-02 | 0.1000 EUR |
| 2025-06-27 | 0.1500 EUR |
| 2024-07-08 | 0.1200 EUR |
| 2023-07-10 | 0.1000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.