Toya SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 7.090 | 7.100 | 7.020 | 7.020 | 6.873 | 16,204 |
| 2024-08-19 | 7.160 | 7.200 | 6.850 | 7.130 | 6.981 | 28,312 |
| 2024-08-16 | 7.200 | 7.290 | 7.140 | 7.200 | 7.049 | 20,978 |
| 2024-08-14 | 7.150 | 7.200 | 7.150 | 7.200 | 7.049 | 6,687 |
| 2024-08-13 | 7.280 | 7.290 | 7.040 | 7.180 | 7.030 | 26,765 |
| 2024-08-12 | 7.150 | 7.300 | 7.000 | 7.270 | 7.118 | 20,585 |
| 2024-08-09 | 7.140 | 7.240 | 7.130 | 7.220 | 7.069 | 17,922 |
| 2024-08-08 | 7.180 | 7.180 | 7.000 | 7.140 | 6.991 | 7,266 |
| 2024-08-07 | 7.090 | 7.190 | 7.010 | 7.170 | 7.020 | 6,895 |
| 2024-08-06 | 7.000 | 7.190 | 6.900 | 7.060 | 6.912 | 59,873 |
| 2024-08-05 | 7.110 | 7.110 | 6.480 | 7.000 | 6.853 | 176,584 |
| 2024-08-02 | 7.490 | 7.540 | 7.250 | 7.250 | 7.098 | 25,449 |
| 2024-08-01 | 7.500 | 7.500 | 7.420 | 7.420 | 7.265 | 23,488 |
| 2024-07-31 | 7.610 | 7.700 | 7.460 | 7.500 | 7.343 | 42,209 |
| 2024-07-30 | 7.980 | 7.990 | 7.320 | 7.690 | 7.529 | 28,741 |
| 2024-07-29 | 8.060 | 8.100 | 7.880 | 7.990 | 7.823 | 13,921 |
| 2024-07-26 | 7.820 | 8.060 | 7.820 | 8.000 | 7.833 | 21,862 |
| 2024-07-25 | 8.000 | 8.030 | 7.820 | 7.820 | 7.656 | 42,652 |
| 2024-07-24 | 8.100 | 8.100 | 8.000 | 8.030 | 7.862 | 79,679 |
| 2024-07-23 | 8.150 | 8.150 | 8.030 | 8.140 | 7.970 | 5,388 |
| 2024-07-22 | 8.030 | 8.150 | 8.020 | 8.150 | 7.979 | 23,883 |
| 2024-07-19 | 8.120 | 8.120 | 8.050 | 8.100 | 7.930 | 15,364 |
| 2024-07-18 | 8.000 | 8.120 | 8.000 | 8.050 | 7.881 | 31,629 |
| 2024-07-17 | 8.010 | 8.100 | 7.960 | 8.030 | 7.862 | 23,162 |
| 2024-07-16 | 8.220 | 8.330 | 7.950 | 8.090 | 7.921 | 32,781 |
| 2024-07-15 | 8.370 | 8.370 | 8.210 | 8.210 | 8.038 | 12,728 |
| 2024-07-12 | 8.370 | 8.380 | 8.320 | 8.370 | 8.195 | 5,729 |
| 2024-07-11 | 8.420 | 8.420 | 8.260 | 8.380 | 8.205 | 4,750 |
| 2024-07-10 | 8.350 | 8.450 | 8.200 | 8.420 | 8.244 | 30,500 |
| 2024-07-09 | 8.500 | 8.500 | 8.220 | 8.360 | 8.185 | 22,391 |
| 2024-07-08 | 8.510 | 8.550 | 8.430 | 8.500 | 8.322 | 24,173 |
| 2024-07-05 | 8.500 | 8.570 | 8.460 | 8.510 | 8.332 | 27,202 |
| 2024-07-04 | 8.610 | 8.610 | 8.470 | 8.550 | 8.371 | 32,174 |
| 2024-07-03 | 8.590 | 8.700 | 8.590 | 8.610 | 8.430 | 21,355 |
| 2024-07-02 | 8.570 | 8.640 | 8.460 | 8.590 | 8.410 | 20,012 |
| 2024-07-01 | 8.460 | 8.600 | 8.450 | 8.570 | 8.391 | 52,124 |
| 2024-06-28 | 8.470 | 8.470 | 8.380 | 8.460 | 8.283 | 19,086 |
| 2024-06-27 | 8.210 | 8.460 | 8.210 | 8.460 | 8.283 | 69,203 |
| 2024-06-26 | 8.280 | 8.290 | 8.170 | 8.260 | 8.087 | 39,981 |
| 2024-06-25 | 8.170 | 8.280 | 8.150 | 8.280 | 8.107 | 31,032 |
| 2024-06-24 | 8.240 | 8.250 | 8.170 | 8.200 | 8.028 | 36,634 |
| 2024-06-21 | 8.150 | 8.240 | 8.120 | 8.240 | 8.067 | 36,833 |
| 2024-06-20 | 8.000 | 8.150 | 7.950 | 8.150 | 7.979 | 52,867 |
| 2024-06-19 | 7.950 | 8.050 | 7.900 | 8.000 | 7.833 | 25,807 |
| 2024-06-18 | 8.000 | 8.100 | 7.950 | 7.960 | 7.793 | 11,323 |
| 2024-06-17 | 7.840 | 8.050 | 7.810 | 8.040 | 7.872 | 16,235 |
| 2024-06-14 | 7.900 | 7.940 | 7.800 | 7.920 | 7.754 | 24,715 |
| 2024-06-13 | 8.080 | 8.080 | 7.830 | 7.900 | 7.735 | 38,413 |
| 2024-06-12 | 7.990 | 8.040 | 7.920 | 8.040 | 7.872 | 12,665 |
| 2024-06-11 | 8.050 | 8.050 | 7.890 | 7.980 | 7.813 | 54,829 |
| 2024-06-10 | 8.030 | 8.110 | 7.930 | 8.050 | 7.881 | 123,322 |
| 2024-06-07 | 8.050 | 8.110 | 8.010 | 8.060 | 7.891 | 18,451 |
| 2024-06-06 | 8.020 | 8.120 | 8.020 | 8.110 | 7.940 | 15,202 |
| 2024-06-05 | 8.100 | 8.130 | 8.010 | 8.010 | 7.842 | 46,512 |
| 2024-06-04 | 8.220 | 8.240 | 8.090 | 8.150 | 7.979 | 106,878 |
| 2024-06-03 | 8.110 | 8.240 | 8.090 | 8.200 | 8.028 | 89,304 |
| 2024-05-31 | 8.000 | 8.230 | 7.960 | 8.100 | 7.930 | 104,006 |
| 2024-05-29 | 8.060 | 8.290 | 7.920 | 8.000 | 7.833 | 654,873 |
| 2024-05-28 | 7.500 | 7.520 | 7.400 | 7.410 | 7.255 | 24,956 |
| 2024-05-27 | 7.400 | 7.590 | 7.360 | 7.500 | 7.343 | 46,168 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-14 | 0.2000 PLN |
| 2021-07-26 | 0.2900 PLN |
| 2020-11-23 | 0.8000 PLN |
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.