TOUAX historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 3.900 | 3.940 | 3.900 | 3.930 | 3.713 | 655 |
| 2024-11-27 | 3.980 | 3.980 | 3.590 | 3.900 | 3.685 | 4,518 |
| 2024-11-26 | 4.110 | 4.110 | 3.970 | 4.000 | 3.779 | 8,576 |
| 2024-11-25 | 4.290 | 4.300 | 4.110 | 4.110 | 3.883 | 3,072 |
| 2024-11-22 | 4.380 | 4.380 | 4.290 | 4.290 | 4.053 | 2,778 |
| 2024-11-21 | 4.400 | 4.460 | 4.400 | 4.400 | 4.157 | 3,084 |
| 2024-11-20 | 4.420 | 4.420 | 4.400 | 4.400 | 4.157 | 1,132 |
| 2024-11-19 | 4.440 | 4.440 | 4.420 | 4.420 | 4.176 | 944 |
| 2024-11-18 | 4.470 | 4.470 | 4.440 | 4.440 | 4.195 | 1,245 |
| 2024-11-15 | 4.490 | 4.490 | 4.440 | 4.460 | 4.214 | 2,647 |
| 2024-11-14 | 4.450 | 4.460 | 4.450 | 4.450 | 4.204 | 31 |
| 2024-11-13 | 4.460 | 4.460 | 4.450 | 4.450 | 4.204 | 873 |
| 2024-11-12 | 4.480 | 4.480 | 4.440 | 4.460 | 4.214 | 1,418 |
| 2024-11-11 | 4.490 | 4.500 | 4.420 | 4.480 | 4.233 | 3,158 |
| 2024-11-08 | 4.520 | 4.520 | 4.500 | 4.510 | 4.261 | 587 |
| 2024-11-07 | 4.550 | 4.570 | 4.510 | 4.520 | 4.270 | 1,612 |
| 2024-11-06 | 4.520 | 4.550 | 4.520 | 4.550 | 4.299 | 535 |
| 2024-11-05 | 4.530 | 4.530 | 4.510 | 4.520 | 4.270 | 684 |
| 2024-11-04 | 4.500 | 4.550 | 4.500 | 4.530 | 4.280 | 1,333 |
| 2024-11-01 | 4.540 | 4.550 | 4.540 | 4.550 | 4.299 | 329 |
| 2024-10-31 | 4.590 | 4.640 | 4.510 | 4.530 | 4.280 | 5,017 |
| 2024-10-30 | 4.580 | 4.590 | 4.560 | 4.590 | 4.337 | 1,039 |
| 2024-10-29 | 4.630 | 4.640 | 4.600 | 4.600 | 4.346 | 561 |
| 2024-10-28 | 4.720 | 4.720 | 4.600 | 4.630 | 4.374 | 3,164 |
| 2024-10-25 | 4.750 | 4.750 | 4.710 | 4.720 | 4.459 | 458 |
| 2024-10-24 | 4.810 | 4.830 | 4.610 | 4.750 | 4.488 | 5,842 |
| 2024-10-23 | 4.830 | 4.830 | 4.810 | 4.810 | 4.544 | 318 |
| 2024-10-22 | 4.820 | 4.830 | 4.820 | 4.830 | 4.563 | 501 |
| 2024-10-21 | 4.820 | 5.000 | 4.500 | 4.830 | 4.563 | 13,191 |
| 2024-10-18 | 4.900 | 4.910 | 4.810 | 4.830 | 4.563 | 3,573 |
| 2024-10-17 | 4.950 | 4.950 | 4.890 | 4.890 | 4.620 | 1,915 |
| 2024-10-16 | 4.960 | 4.960 | 4.950 | 4.950 | 4.677 | 521 |
| 2024-10-15 | 4.980 | 5.020 | 4.960 | 4.960 | 4.686 | 2,171 |
| 2024-10-14 | 4.980 | 4.980 | 4.920 | 4.950 | 4.677 | 722 |
| 2024-10-11 | 4.980 | 5.020 | 4.960 | 5.000 | 4.724 | 4,864 |
| 2024-10-10 | 4.890 | 4.990 | 4.880 | 4.980 | 4.705 | 2,290 |
| 2024-10-09 | 4.960 | 4.960 | 4.880 | 4.890 | 4.620 | 1,462 |
| 2024-10-08 | 5.020 | 5.020 | 4.900 | 4.960 | 4.686 | 4,255 |
| 2024-10-07 | 5.020 | 5.100 | 4.990 | 5.020 | 4.743 | 1,792 |
| 2024-10-04 | 4.720 | 5.020 | 4.710 | 5.020 | 4.743 | 6,978 |
| 2024-10-03 | 4.690 | 4.770 | 4.690 | 4.720 | 4.459 | 1,170 |
| 2024-10-02 | 4.690 | 4.740 | 4.650 | 4.690 | 4.431 | 6,110 |
| 2024-10-01 | 4.680 | 4.740 | 4.650 | 4.650 | 4.393 | 3,116 |
| 2024-09-30 | 4.780 | 4.780 | 4.630 | 4.680 | 4.422 | 6,880 |
| 2024-09-27 | 4.750 | 4.800 | 4.750 | 4.770 | 4.507 | 4,127 |
| 2024-09-26 | 4.720 | 4.800 | 4.720 | 4.750 | 4.488 | 2,079 |
| 2024-09-25 | 4.700 | 4.720 | 4.680 | 4.720 | 4.459 | 2,724 |
| 2024-09-24 | 4.740 | 4.780 | 4.630 | 4.680 | 4.422 | 9,894 |
| 2024-09-23 | 4.800 | 4.810 | 4.700 | 4.740 | 4.478 | 3,718 |
| 2024-09-20 | 4.870 | 4.900 | 4.790 | 4.790 | 4.525 | 4,452 |
| 2024-09-19 | 4.900 | 4.990 | 4.700 | 4.860 | 4.592 | 15,657 |
| 2024-09-18 | 5.080 | 5.100 | 4.830 | 5.000 | 4.724 | 11,897 |
| 2024-09-17 | 5.500 | 5.500 | 4.950 | 5.080 | 4.799 | 21,310 |
| 2024-09-16 | 4.700 | 5.520 | 4.700 | 5.520 | 5.215 | 18,962 |
| 2024-09-13 | 4.630 | 4.630 | 4.520 | 4.570 | 4.318 | 2,753 |
| 2024-09-12 | 4.590 | 4.620 | 4.560 | 4.600 | 4.346 | 920 |
| 2024-09-11 | 4.580 | 4.590 | 4.580 | 4.590 | 4.337 | 58 |
| 2024-09-10 | 4.660 | 4.660 | 4.560 | 4.580 | 4.327 | 762 |
| 2024-09-09 | 4.580 | 4.660 | 4.560 | 4.660 | 4.403 | 1,468 |
| 2024-09-06 | 4.620 | 4.620 | 4.500 | 4.580 | 4.327 | 2,585 |
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.