TOUAX historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-19 | 4.740 | 4.740 | 4.580 | 4.580 | 4.201 | 2,818 |
| 2024-03-18 | 4.830 | 4.830 | 4.730 | 4.740 | 4.348 | 1,747 |
| 2024-03-15 | 4.830 | 4.830 | 4.830 | 4.830 | 4.431 | 101 |
| 2024-03-14 | 4.800 | 4.820 | 4.750 | 4.820 | 4.422 | 3,058 |
| 2024-03-13 | 4.760 | 4.800 | 4.760 | 4.800 | 4.403 | 1,024 |
| 2024-03-12 | 4.710 | 4.780 | 4.710 | 4.760 | 4.366 | 923 |
| 2024-03-11 | 4.460 | 4.760 | 4.450 | 4.700 | 4.311 | 6,486 |
| 2024-03-08 | 4.540 | 4.550 | 4.480 | 4.500 | 4.128 | 3,752 |
| 2024-03-07 | 4.600 | 4.600 | 4.450 | 4.530 | 4.155 | 3,526 |
| 2024-03-06 | 4.700 | 4.710 | 4.300 | 4.580 | 4.201 | 11,092 |
| 2024-03-05 | 4.750 | 4.750 | 4.670 | 4.700 | 4.311 | 586 |
| 2024-03-04 | 4.800 | 4.810 | 4.700 | 4.750 | 4.357 | 2,352 |
| 2024-03-01 | 4.800 | 4.880 | 4.800 | 4.800 | 4.403 | 1,039 |
| 2024-02-29 | 4.800 | 4.800 | 4.770 | 4.800 | 4.403 | 398 |
| 2024-02-28 | 4.800 | 4.800 | 4.730 | 4.800 | 4.403 | 3,498 |
| 2024-02-27 | 4.730 | 4.870 | 4.730 | 4.800 | 4.403 | 6,622 |
| 2024-02-26 | 4.740 | 4.760 | 4.730 | 4.730 | 4.339 | 2,281 |
| 2024-02-23 | 4.930 | 4.930 | 4.740 | 4.740 | 4.348 | 5,152 |
| 2024-02-22 | 4.940 | 4.960 | 4.860 | 4.930 | 4.522 | 788 |
| 2024-02-21 | 4.900 | 4.950 | 4.900 | 4.940 | 4.532 | 657 |
| 2024-02-20 | 4.900 | 4.940 | 4.860 | 4.900 | 4.495 | 1,756 |
| 2024-02-19 | 4.920 | 4.930 | 4.900 | 4.900 | 4.495 | 2,104 |
| 2024-02-16 | 4.960 | 5.000 | 4.910 | 4.920 | 4.513 | 2,955 |
| 2024-02-15 | 5.060 | 5.060 | 4.960 | 4.960 | 4.550 | 2,051 |
| 2024-02-14 | 4.920 | 5.060 | 4.920 | 5.000 | 4.587 | 2,281 |
| 2024-02-13 | 4.840 | 5.040 | 4.840 | 4.920 | 4.513 | 6,478 |
| 2024-02-12 | 4.800 | 4.840 | 4.790 | 4.840 | 4.440 | 834 |
| 2024-02-09 | 4.920 | 4.990 | 4.720 | 4.800 | 4.403 | 4,926 |
| 2024-02-08 | 5.100 | 5.120 | 4.920 | 4.920 | 4.513 | 5,740 |
| 2024-02-07 | 5.240 | 5.260 | 5.060 | 5.100 | 4.678 | 5,601 |
| 2024-02-06 | 5.320 | 5.320 | 5.180 | 5.240 | 4.807 | 3,923 |
| 2024-02-05 | 5.400 | 5.400 | 5.320 | 5.320 | 4.880 | 2,505 |
| 2024-02-02 | 5.580 | 5.580 | 5.200 | 5.360 | 4.917 | 6,200 |
| 2024-02-01 | 5.560 | 5.620 | 5.540 | 5.580 | 5.119 | 1,558 |
| 2024-01-31 | 5.600 | 5.600 | 5.500 | 5.560 | 5.100 | 2,351 |
| 2024-01-30 | 5.660 | 5.700 | 5.500 | 5.600 | 5.137 | 2,589 |
| 2024-01-29 | 5.740 | 5.740 | 5.580 | 5.660 | 5.192 | 18,698 |
| 2024-01-26 | 5.720 | 5.740 | 5.700 | 5.740 | 5.265 | 2,214 |
| 2024-01-25 | 5.740 | 5.760 | 5.680 | 5.720 | 5.247 | 3,564 |
| 2024-01-24 | 5.740 | 5.740 | 5.720 | 5.740 | 5.265 | 1,052 |
| 2024-01-23 | 5.720 | 5.720 | 5.660 | 5.720 | 5.247 | 2,062 |
| 2024-01-22 | 5.660 | 5.740 | 5.640 | 5.720 | 5.247 | 1,817 |
| 2024-01-19 | 5.400 | 5.640 | 5.400 | 5.640 | 5.174 | 4,331 |
| 2024-01-18 | 5.300 | 5.400 | 5.300 | 5.400 | 4.954 | 1,634 |
| 2024-01-17 | 5.240 | 5.380 | 5.220 | 5.300 | 4.862 | 5,589 |
| 2024-01-16 | 5.180 | 5.240 | 5.160 | 5.240 | 4.807 | 15,250 |
| 2024-01-15 | 5.260 | 5.300 | 5.240 | 5.300 | 4.862 | 17,008 |
| 2024-01-12 | 5.380 | 5.380 | 5.300 | 5.300 | 4.862 | 13,113 |
| 2024-01-11 | 5.400 | 5.420 | 5.380 | 5.380 | 4.935 | 582 |
| 2024-01-10 | 5.520 | 5.520 | 5.340 | 5.400 | 4.954 | 3,790 |
| 2024-01-09 | 5.400 | 5.520 | 5.400 | 5.520 | 5.064 | 2,361 |
| 2024-01-08 | 5.520 | 5.520 | 5.400 | 5.400 | 4.954 | 3,500 |
| 2024-01-05 | 5.560 | 5.560 | 5.520 | 5.520 | 5.064 | 2,262 |
| 2024-01-04 | 5.620 | 5.640 | 5.540 | 5.560 | 5.100 | 1,337 |
| 2024-01-03 | 5.620 | 5.680 | 5.520 | 5.620 | 5.155 | 3,334 |
| 2024-01-02 | 5.620 | 5.660 | 5.620 | 5.620 | 5.155 | 1,843 |
| 2023-12-29 | 5.800 | 5.820 | 5.580 | 5.620 | 5.155 | 4,371 |
| 2023-12-28 | 5.840 | 5.840 | 5.800 | 5.800 | 5.320 | 2,465 |
| 2023-12-27 | 5.820 | 5.920 | 5.760 | 5.820 | 5.339 | 10,496 |
| 2023-12-22 | 5.680 | 5.840 | 5.680 | 5.820 | 5.339 | 4,459 |
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.