Toya SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 7.590 | 7.640 | 7.260 | 7.360 | 7.206 | 109,700 |
| 2024-05-23 | 7.760 | 7.860 | 7.520 | 7.590 | 7.431 | 108,268 |
| 2024-05-22 | 7.790 | 7.860 | 7.620 | 7.760 | 7.598 | 127,473 |
| 2024-05-21 | 7.700 | 7.880 | 7.600 | 7.850 | 7.686 | 309,582 |
| 2024-05-20 | 8.060 | 8.200 | 8.050 | 8.110 | 7.940 | 25,094 |
| 2024-05-17 | 8.150 | 8.160 | 8.060 | 8.060 | 7.891 | 32,264 |
| 2024-05-16 | 8.300 | 8.300 | 8.040 | 8.170 | 7.999 | 138,150 |
| 2024-05-15 | 8.240 | 8.300 | 8.100 | 8.300 | 8.126 | 88,882 |
| 2024-05-14 | 8.250 | 8.300 | 8.160 | 8.260 | 8.087 | 68,348 |
| 2024-05-13 | 7.810 | 8.270 | 7.810 | 8.270 | 8.097 | 150,885 |
| 2024-05-10 | 7.670 | 7.780 | 7.600 | 7.670 | 7.509 | 58,884 |
| 2024-05-09 | 7.550 | 7.680 | 7.540 | 7.580 | 7.421 | 39,406 |
| 2024-05-08 | 7.570 | 7.630 | 7.500 | 7.540 | 7.382 | 17,918 |
| 2024-05-07 | 7.500 | 7.650 | 7.480 | 7.570 | 7.412 | 31,475 |
| 2024-05-06 | 7.700 | 7.730 | 7.410 | 7.500 | 7.343 | 43,051 |
| 2024-05-02 | 7.550 | 7.660 | 7.500 | 7.660 | 7.500 | 23,251 |
| 2024-04-30 | 7.550 | 7.580 | 7.480 | 7.550 | 7.392 | 43,995 |
| 2024-04-29 | 7.440 | 7.600 | 7.420 | 7.580 | 7.421 | 62,170 |
| 2024-04-26 | 7.320 | 7.440 | 7.320 | 7.440 | 7.284 | 38,212 |
| 2024-04-25 | 7.350 | 7.390 | 7.270 | 7.320 | 7.167 | 21,868 |
| 2024-04-24 | 7.360 | 7.460 | 7.310 | 7.310 | 7.157 | 36,470 |
| 2024-04-23 | 7.370 | 7.430 | 7.350 | 7.410 | 7.255 | 39,046 |
| 2024-04-22 | 7.370 | 7.470 | 7.350 | 7.370 | 7.216 | 73,179 |
| 2024-04-19 | 7.400 | 7.420 | 7.350 | 7.370 | 7.216 | 21,366 |
| 2024-04-18 | 7.440 | 7.500 | 7.400 | 7.410 | 7.255 | 43,443 |
| 2024-04-17 | 7.250 | 7.430 | 7.230 | 7.430 | 7.274 | 23,907 |
| 2024-04-16 | 7.390 | 7.440 | 7.250 | 7.250 | 7.098 | 38,900 |
| 2024-04-15 | 7.390 | 7.470 | 7.300 | 7.380 | 7.225 | 86,280 |
| 2024-04-12 | 7.430 | 7.500 | 7.300 | 7.380 | 7.225 | 170,666 |
| 2024-04-11 | 7.170 | 7.460 | 7.160 | 7.430 | 7.274 | 144,637 |
| 2024-04-10 | 7.400 | 7.400 | 7.060 | 7.140 | 6.991 | 81,487 |
| 2024-04-09 | 7.400 | 7.450 | 7.350 | 7.400 | 7.245 | 67,962 |
| 2024-04-08 | 7.340 | 7.450 | 7.300 | 7.380 | 7.225 | 166,269 |
| 2024-04-05 | 7.330 | 7.400 | 7.230 | 7.340 | 7.186 | 71,559 |
| 2024-04-04 | 7.240 | 7.380 | 7.230 | 7.320 | 7.167 | 134,681 |
| 2024-04-03 | 7.210 | 7.320 | 7.190 | 7.230 | 7.079 | 283,264 |
| 2024-04-02 | 7.590 | 7.590 | 7.100 | 7.200 | 7.049 | 285,248 |
| 2024-03-28 | 7.570 | 7.750 | 7.570 | 7.750 | 7.588 | 32,450 |
| 2024-03-27 | 7.530 | 7.610 | 7.520 | 7.520 | 7.363 | 11,035 |
| 2024-03-26 | 7.500 | 7.590 | 7.460 | 7.520 | 7.363 | 20,009 |
| 2024-03-25 | 7.600 | 7.600 | 7.460 | 7.500 | 7.343 | 23,673 |
| 2024-03-22 | 7.670 | 7.770 | 7.590 | 7.600 | 7.441 | 32,835 |
| 2024-03-21 | 7.710 | 7.770 | 7.520 | 7.600 | 7.441 | 47,088 |
| 2024-03-20 | 7.650 | 7.890 | 7.600 | 7.770 | 7.607 | 17,845 |
| 2024-03-19 | 7.660 | 7.780 | 7.230 | 7.750 | 7.588 | 55,976 |
| 2024-03-18 | 7.950 | 7.950 | 7.450 | 7.560 | 7.402 | 58,900 |
| 2024-03-15 | 7.900 | 7.990 | 7.880 | 7.890 | 7.725 | 76,660 |
| 2024-03-14 | 7.920 | 7.920 | 7.870 | 7.880 | 7.715 | 38,242 |
| 2024-03-13 | 7.900 | 7.920 | 7.860 | 7.900 | 7.735 | 32,002 |
| 2024-03-12 | 7.910 | 7.910 | 7.840 | 7.860 | 7.695 | 17,286 |
| 2024-03-11 | 7.900 | 7.900 | 7.830 | 7.900 | 7.735 | 21,118 |
| 2024-03-08 | 7.920 | 7.920 | 7.830 | 7.900 | 7.735 | 8,645 |
| 2024-03-07 | 7.890 | 7.920 | 7.820 | 7.900 | 7.735 | 16,955 |
| 2024-03-06 | 7.990 | 7.990 | 7.890 | 7.890 | 7.725 | 26,351 |
| 2024-03-05 | 7.970 | 8.000 | 7.890 | 8.000 | 7.833 | 24,469 |
| 2024-03-04 | 7.860 | 7.960 | 7.840 | 7.920 | 7.754 | 49,388 |
| 2024-03-01 | 7.850 | 7.930 | 7.840 | 7.890 | 7.725 | 96,041 |
| 2024-02-29 | 7.880 | 8.120 | 7.830 | 7.940 | 7.774 | 53,061 |
| 2024-02-28 | 8.030 | 8.100 | 7.870 | 7.880 | 7.715 | 31,020 |
| 2024-02-27 | 8.100 | 8.140 | 8.010 | 8.030 | 7.862 | 104,625 |
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.