TOUAX historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-29 | 8.340 | 8.430 | 8.330 | 8.380 | 7.575 | 3,590 |
| 2022-07-28 | 8.250 | 8.340 | 8.250 | 8.320 | 7.521 | 3,332 |
| 2022-07-27 | 8.180 | 8.230 | 8.170 | 8.230 | 7.440 | 1,213 |
| 2022-07-26 | 8.190 | 8.200 | 8.150 | 8.180 | 7.394 | 682 |
| 2022-07-25 | 8.150 | 8.230 | 8.150 | 8.190 | 7.403 | 2,523 |
| 2022-07-22 | 8.100 | 8.150 | 8.080 | 8.150 | 7.367 | 2,480 |
| 2022-07-21 | 8.120 | 8.120 | 8.050 | 8.100 | 7.322 | 1,294 |
| 2022-07-20 | 7.840 | 8.100 | 7.840 | 8.100 | 7.322 | 2,732 |
| 2022-07-19 | 7.770 | 7.840 | 7.720 | 7.840 | 7.087 | 716 |
| 2022-07-18 | 7.660 | 7.770 | 7.660 | 7.770 | 7.024 | 762 |
| 2022-07-15 | 7.800 | 7.800 | 7.610 | 7.620 | 6.888 | 3,372 |
| 2022-07-14 | 7.820 | 7.840 | 7.730 | 7.840 | 7.087 | 4,335 |
| 2022-07-13 | 7.820 | 7.850 | 7.800 | 7.820 | 7.069 | 956 |
| 2022-07-12 | 7.810 | 7.830 | 7.810 | 7.810 | 7.060 | 523 |
| 2022-07-11 | 7.820 | 7.880 | 7.810 | 7.810 | 7.060 | 1,450 |
| 2022-07-08 | 7.800 | 7.900 | 7.800 | 7.820 | 7.069 | 1,918 |
| 2022-07-07 | 7.820 | 7.940 | 7.800 | 7.800 | 7.051 | 2,383 |
| 2022-07-06 | 7.780 | 7.940 | 7.780 | 7.800 | 7.051 | 2,418 |
| 2022-07-05 | 8.050 | 8.050 | 7.780 | 7.780 | 7.033 | 2,016 |
| 2022-07-04 | 8.060 | 8.090 | 7.990 | 8.000 | 7.232 | 2,096 |
| 2022-07-01 | 8.080 | 8.100 | 7.880 | 8.080 | 7.304 | 4,925 |
| 2022-06-30 | 8.100 | 8.130 | 8.050 | 8.080 | 7.304 | 1,768 |
| 2022-06-29 | 8.100 | 8.120 | 8.020 | 8.100 | 7.322 | 1,875 |
| 2022-06-28 | 8.130 | 8.160 | 8.130 | 8.130 | 7.349 | 1,131 |
| 2022-06-27 | 8.120 | 8.130 | 7.880 | 8.130 | 7.349 | 3,034 |
| 2022-06-24 | 8.080 | 8.120 | 8.040 | 8.120 | 7.340 | 4,881 |
| 2022-06-23 | 8.150 | 8.160 | 8.070 | 8.070 | 7.295 | 745 |
| 2022-06-22 | 8.200 | 8.200 | 8.000 | 8.150 | 7.367 | 1,251 |
| 2022-06-21 | 8.200 | 8.280 | 8.160 | 8.200 | 7.412 | 2,554 |
| 2022-06-20 | 7.960 | 8.200 | 7.880 | 8.200 | 7.412 | 5,043 |
| 2022-06-17 | 7.850 | 8.240 | 7.500 | 8.130 | 7.349 | 10,990 |
| 2022-06-16 | 8.020 | 8.020 | 7.660 | 7.850 | 7.096 | 5,998 |
| 2022-06-15 | 8.000 | 8.290 | 7.700 | 8.020 | 7.250 | 6,216 |
| 2022-06-14 | 8.100 | 8.150 | 7.700 | 8.000 | 7.232 | 10,893 |
| 2022-06-13 | 8.450 | 8.450 | 8.020 | 8.100 | 7.322 | 14,680 |
| 2022-06-10 | 8.300 | 8.380 | 8.200 | 8.200 | 7.412 | 6,323 |
| 2022-06-09 | 8.600 | 8.600 | 8.450 | 8.450 | 7.638 | 2,730 |
| 2022-06-08 | 8.560 | 8.660 | 8.560 | 8.600 | 7.774 | 1,701 |
| 2022-06-07 | 8.590 | 8.670 | 8.590 | 8.620 | 7.792 | 9,493 |
| 2022-06-06 | 8.550 | 8.590 | 8.520 | 8.590 | 7.765 | 2,570 |
| 2022-06-03 | 8.600 | 8.600 | 8.360 | 8.550 | 7.729 | 3,927 |
| 2022-06-02 | 8.680 | 8.680 | 8.500 | 8.600 | 7.774 | 4,097 |
| 2022-06-01 | 8.500 | 8.700 | 8.500 | 8.700 | 7.864 | 15,509 |
| 2022-05-31 | 8.440 | 8.660 | 8.340 | 8.460 | 7.647 | 17,059 |
| 2022-05-30 | 8.400 | 8.480 | 8.340 | 8.440 | 7.629 | 6,283 |
| 2022-05-27 | 8.400 | 8.440 | 8.300 | 8.340 | 7.539 | 5,119 |
| 2022-05-26 | 8.400 | 8.450 | 8.310 | 8.400 | 7.593 | 2,901 |
| 2022-05-25 | 8.240 | 8.450 | 8.240 | 8.400 | 7.593 | 12,308 |
| 2022-05-24 | 8.250 | 8.260 | 8.140 | 8.240 | 7.449 | 1,276 |
| 2022-05-23 | 8.170 | 8.250 | 8.110 | 8.250 | 7.458 | 12,242 |
| 2022-05-20 | 8.000 | 8.050 | 7.980 | 7.990 | 7.223 | 2,218 |
| 2022-05-19 | 7.960 | 7.990 | 7.930 | 7.990 | 7.223 | 1,394 |
| 2022-05-18 | 8.200 | 8.240 | 7.960 | 7.960 | 7.195 | 4,773 |
| 2022-05-17 | 8.300 | 8.390 | 8.200 | 8.200 | 7.412 | 5,468 |
| 2022-05-16 | 8.160 | 8.420 | 8.160 | 8.200 | 7.412 | 9,745 |
| 2022-05-13 | 8.020 | 8.150 | 7.900 | 8.110 | 7.331 | 17,961 |
| 2022-05-12 | 7.600 | 7.620 | 7.500 | 7.550 | 6.825 | 1,637 |
| 2022-05-11 | 7.600 | 7.700 | 7.520 | 7.600 | 6.870 | 3,899 |
| 2022-05-10 | 7.750 | 7.750 | 7.420 | 7.500 | 6.780 | 5,350 |
| 2022-05-09 | 7.850 | 7.900 | 7.690 | 7.690 | 6.951 | 6,334 |
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.