TOUAX historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-21 | 5.420 | 5.680 | 5.320 | 5.680 | 5.210 | 9,890 |
| 2023-12-20 | 5.140 | 5.440 | 5.140 | 5.400 | 4.954 | 7,060 |
| 2023-12-19 | 5.160 | 5.160 | 5.080 | 5.120 | 4.697 | 4,632 |
| 2023-12-18 | 5.240 | 5.300 | 5.060 | 5.120 | 4.697 | 7,607 |
| 2023-12-15 | 5.160 | 5.160 | 5.020 | 5.060 | 4.642 | 6,176 |
| 2023-12-14 | 5.120 | 5.220 | 5.080 | 5.140 | 4.715 | 14,304 |
| 2023-12-13 | 5.160 | 5.160 | 5.120 | 5.120 | 4.697 | 712 |
| 2023-12-12 | 5.240 | 5.260 | 5.180 | 5.180 | 4.752 | 1,415 |
| 2023-12-11 | 5.300 | 5.300 | 5.080 | 5.240 | 4.807 | 5,902 |
| 2023-12-08 | 5.340 | 5.360 | 5.220 | 5.300 | 4.862 | 1,578 |
| 2023-12-07 | 5.360 | 5.420 | 5.320 | 5.340 | 4.899 | 2,447 |
| 2023-12-06 | 5.380 | 5.440 | 5.360 | 5.360 | 4.917 | 2,676 |
| 2023-12-05 | 5.400 | 5.400 | 5.380 | 5.380 | 4.935 | 526 |
| 2023-12-04 | 5.440 | 5.440 | 5.400 | 5.400 | 4.954 | 1,073 |
| 2023-12-01 | 5.460 | 5.520 | 5.340 | 5.340 | 4.899 | 2,099 |
| 2023-11-30 | 5.580 | 5.600 | 5.360 | 5.460 | 5.009 | 4,250 |
| 2023-11-29 | 5.700 | 5.700 | 5.400 | 5.580 | 5.119 | 6,335 |
| 2023-11-28 | 5.720 | 5.720 | 5.700 | 5.700 | 5.229 | 590 |
| 2023-11-27 | 5.740 | 5.840 | 5.620 | 5.720 | 5.247 | 3,109 |
| 2023-11-24 | 5.360 | 5.820 | 5.360 | 5.720 | 5.247 | 4,957 |
| 2023-11-23 | 5.900 | 5.900 | 5.340 | 5.360 | 4.917 | 16,517 |
| 2023-11-22 | 5.900 | 6.060 | 5.880 | 5.900 | 5.412 | 6,192 |
| 2023-11-21 | 6.000 | 6.120 | 5.680 | 5.880 | 5.394 | 19,583 |
| 2023-11-20 | 5.500 | 5.600 | 5.240 | 5.600 | 5.137 | 17,650 |
| 2023-11-17 | 5.180 | 5.680 | 5.140 | 5.420 | 4.972 | 18,813 |
| 2023-11-16 | 5.080 | 5.460 | 4.900 | 5.140 | 4.715 | 17,720 |
| 2023-11-15 | 4.960 | 5.040 | 4.860 | 5.040 | 4.623 | 5,476 |
| 2023-11-14 | 4.790 | 4.900 | 4.740 | 4.850 | 4.449 | 10,383 |
| 2023-11-13 | 4.720 | 4.750 | 4.660 | 4.720 | 4.330 | 7,834 |
| 2023-11-10 | 4.620 | 4.630 | 4.610 | 4.630 | 4.247 | 1,966 |
| 2023-11-09 | 4.720 | 4.810 | 4.610 | 4.620 | 4.238 | 8,862 |
| 2023-11-08 | 4.600 | 4.800 | 4.600 | 4.720 | 4.330 | 20,538 |
| 2023-11-07 | 4.120 | 4.540 | 4.120 | 4.540 | 4.165 | 29,356 |
| 2023-11-06 | 4.130 | 4.140 | 4.110 | 4.120 | 3.779 | 7,141 |
| 2023-11-03 | 4.100 | 4.300 | 4.080 | 4.110 | 3.770 | 21,561 |
| 2023-11-02 | 4.020 | 4.100 | 4.010 | 4.100 | 3.761 | 7,508 |
| 2023-11-01 | 4.000 | 4.080 | 4.000 | 4.020 | 3.688 | 4,554 |
| 2023-10-31 | 4.020 | 4.100 | 4.000 | 4.000 | 3.669 | 2,939 |
| 2023-10-30 | 3.980 | 4.100 | 3.980 | 4.020 | 3.688 | 4,019 |
| 2023-10-27 | 4.010 | 4.020 | 3.970 | 3.980 | 3.651 | 2,919 |
| 2023-10-26 | 4.030 | 4.030 | 3.870 | 4.010 | 3.678 | 9,420 |
| 2023-10-25 | 4.050 | 4.050 | 4.000 | 4.030 | 3.697 | 3,743 |
| 2023-10-24 | 4.070 | 4.080 | 4.050 | 4.050 | 3.715 | 1,457 |
| 2023-10-23 | 4.140 | 4.160 | 3.900 | 4.070 | 3.734 | 8,877 |
| 2023-10-20 | 4.080 | 4.140 | 4.080 | 4.140 | 3.798 | 2,207 |
| 2023-10-19 | 4.160 | 4.160 | 4.000 | 4.080 | 3.743 | 12,867 |
| 2023-10-18 | 4.160 | 4.200 | 4.140 | 4.160 | 3.816 | 1,751 |
| 2023-10-17 | 4.180 | 4.220 | 4.160 | 4.160 | 3.816 | 2,927 |
| 2023-10-16 | 4.210 | 4.210 | 4.130 | 4.160 | 3.816 | 1,777 |
| 2023-10-13 | 4.230 | 4.230 | 4.160 | 4.160 | 3.816 | 2,631 |
| 2023-10-12 | 4.240 | 4.260 | 4.200 | 4.230 | 3.880 | 3,311 |
| 2023-10-11 | 4.160 | 4.240 | 4.140 | 4.240 | 3.889 | 5,951 |
| 2023-10-10 | 4.180 | 4.200 | 4.140 | 4.160 | 3.816 | 4,983 |
| 2023-10-09 | 4.360 | 4.360 | 4.080 | 4.180 | 3.834 | 14,812 |
| 2023-10-06 | 4.550 | 4.550 | 4.320 | 4.320 | 3.963 | 8,453 |
| 2023-10-05 | 4.640 | 4.660 | 4.500 | 4.550 | 4.174 | 3,936 |
| 2023-10-04 | 4.660 | 4.700 | 4.640 | 4.640 | 4.256 | 2,056 |
| 2023-10-03 | 4.650 | 4.690 | 4.650 | 4.660 | 4.275 | 4,186 |
| 2023-10-02 | 4.840 | 4.850 | 4.650 | 4.650 | 4.266 | 6,812 |
| 2023-09-29 | 4.850 | 4.850 | 4.800 | 4.840 | 4.440 | 1,367 |
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.