TOUAX historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-16 | 8.350 | 8.360 | 8.210 | 8.350 | 7.548 | 6,015 |
| 2023-01-13 | 8.440 | 8.440 | 8.320 | 8.350 | 7.548 | 8,511 |
| 2023-01-12 | 8.410 | 8.440 | 8.380 | 8.440 | 7.629 | 4,687 |
| 2023-01-11 | 8.390 | 8.450 | 8.300 | 8.410 | 7.602 | 2,353 |
| 2023-01-10 | 8.490 | 8.500 | 8.460 | 8.460 | 7.647 | 1,152 |
| 2023-01-09 | 8.380 | 8.500 | 8.380 | 8.480 | 7.666 | 2,476 |
| 2023-01-06 | 8.400 | 8.410 | 8.350 | 8.380 | 7.575 | 1,114 |
| 2023-01-05 | 8.300 | 8.680 | 8.270 | 8.420 | 7.611 | 5,746 |
| 2023-01-04 | 8.100 | 8.300 | 8.100 | 8.300 | 7.503 | 6,273 |
| 2023-01-03 | 8.050 | 8.200 | 7.960 | 8.090 | 7.313 | 5,620 |
| 2023-01-02 | 8.060 | 8.100 | 7.940 | 8.040 | 7.268 | 1,535 |
| 2022-12-30 | 8.000 | 8.070 | 7.930 | 8.040 | 7.268 | 3,182 |
| 2022-12-29 | 7.980 | 8.040 | 7.920 | 8.000 | 7.232 | 2,017 |
| 2022-12-28 | 7.920 | 7.960 | 7.900 | 7.960 | 7.195 | 1,834 |
| 2022-12-27 | 7.960 | 7.960 | 7.900 | 7.920 | 7.159 | 2,276 |
| 2022-12-23 | 7.850 | 7.980 | 7.810 | 7.940 | 7.177 | 2,671 |
| 2022-12-22 | 8.140 | 8.140 | 7.850 | 7.850 | 7.096 | 3,239 |
| 2022-12-21 | 7.960 | 8.120 | 7.900 | 8.120 | 7.340 | 4,176 |
| 2022-12-20 | 8.060 | 8.060 | 7.900 | 7.980 | 7.214 | 4,695 |
| 2022-12-19 | 8.260 | 8.260 | 8.050 | 8.100 | 7.322 | 6,061 |
| 2022-12-16 | 8.280 | 8.280 | 8.020 | 8.250 | 7.458 | 9,065 |
| 2022-12-15 | 8.380 | 8.380 | 8.240 | 8.260 | 7.467 | 3,103 |
| 2022-12-14 | 8.680 | 8.680 | 8.200 | 8.400 | 7.593 | 7,355 |
| 2022-12-13 | 8.700 | 8.740 | 8.120 | 8.680 | 7.846 | 7,457 |
| 2022-12-12 | 8.900 | 8.900 | 8.670 | 8.700 | 7.864 | 5,440 |
| 2022-12-09 | 8.960 | 8.960 | 8.830 | 8.900 | 8.045 | 781 |
| 2022-12-08 | 8.990 | 8.990 | 8.800 | 8.900 | 8.045 | 3,125 |
| 2022-12-07 | 9.030 | 9.030 | 8.990 | 8.990 | 8.127 | 5,498 |
| 2022-12-06 | 9.180 | 9.180 | 8.930 | 9.020 | 8.154 | 6,949 |
| 2022-12-05 | 8.930 | 9.180 | 8.870 | 9.170 | 8.289 | 11,305 |
| 2022-12-02 | 8.930 | 8.940 | 8.900 | 8.930 | 8.072 | 860 |
| 2022-12-01 | 8.980 | 8.990 | 8.900 | 8.930 | 8.072 | 2,323 |
| 2022-11-30 | 8.890 | 9.030 | 8.890 | 8.980 | 8.117 | 3,798 |
| 2022-11-29 | 8.710 | 8.880 | 8.700 | 8.870 | 8.018 | 5,069 |
| 2022-11-28 | 8.990 | 8.990 | 8.730 | 8.780 | 7.937 | 4,539 |
| 2022-11-25 | 9.000 | 9.000 | 8.890 | 8.980 | 8.117 | 3,066 |
| 2022-11-24 | 9.000 | 9.060 | 8.890 | 8.980 | 8.117 | 7,939 |
| 2022-11-23 | 9.050 | 9.120 | 8.900 | 9.000 | 8.136 | 8,048 |
| 2022-11-22 | 8.840 | 9.060 | 8.840 | 9.050 | 8.181 | 5,822 |
| 2022-11-21 | 8.880 | 8.990 | 8.830 | 8.830 | 7.982 | 10,887 |
| 2022-11-18 | 8.740 | 8.750 | 8.700 | 8.710 | 7.873 | 3,341 |
| 2022-11-17 | 8.800 | 8.820 | 8.680 | 8.740 | 7.901 | 5,457 |
| 2022-11-16 | 8.980 | 8.980 | 8.750 | 8.790 | 7.946 | 10,500 |
| 2022-11-15 | 9.100 | 9.100 | 8.880 | 8.960 | 8.099 | 17,967 |
| 2022-11-14 | 9.000 | 9.140 | 8.940 | 9.070 | 8.199 | 29,937 |
| 2022-11-11 | 8.760 | 8.870 | 8.720 | 8.870 | 8.018 | 8,526 |
| 2022-11-10 | 8.620 | 8.760 | 8.600 | 8.760 | 7.919 | 7,641 |
| 2022-11-09 | 8.450 | 8.620 | 8.430 | 8.600 | 7.774 | 22,707 |
| 2022-11-08 | 8.350 | 8.450 | 8.350 | 8.440 | 7.629 | 6,033 |
| 2022-11-07 | 8.220 | 8.350 | 8.160 | 8.350 | 7.548 | 5,352 |
| 2022-11-04 | 8.140 | 8.220 | 8.140 | 8.220 | 7.430 | 7,533 |
| 2022-11-03 | 8.250 | 8.360 | 8.090 | 8.140 | 7.358 | 8,940 |
| 2022-11-02 | 8.100 | 8.380 | 8.100 | 8.380 | 7.575 | 8,520 |
| 2022-11-01 | 8.050 | 8.100 | 8.010 | 8.090 | 7.313 | 3,469 |
| 2022-10-31 | 7.940 | 8.100 | 7.930 | 8.090 | 7.313 | 4,235 |
| 2022-10-28 | 7.750 | 7.930 | 7.750 | 7.930 | 7.168 | 5,783 |
| 2022-10-27 | 7.920 | 7.920 | 7.900 | 7.920 | 7.159 | 759 |
| 2022-10-26 | 7.980 | 7.980 | 7.900 | 7.900 | 7.141 | 1,913 |
| 2022-10-25 | 7.970 | 8.000 | 7.940 | 7.980 | 7.214 | 4,546 |
| 2022-10-24 | 8.000 | 8.000 | 7.950 | 7.970 | 7.204 | 5,918 |
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.