Toya SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 8.140 | 8.210 | 8.100 | 8.100 | 7.930 | 13,913 |
| 2024-02-23 | 8.120 | 8.230 | 8.100 | 8.140 | 7.970 | 27,918 |
| 2024-02-22 | 8.120 | 8.180 | 8.080 | 8.110 | 7.940 | 15,844 |
| 2024-02-21 | 8.160 | 8.200 | 8.000 | 8.090 | 7.921 | 35,171 |
| 2024-02-20 | 8.200 | 8.260 | 8.170 | 8.200 | 8.028 | 13,888 |
| 2024-02-19 | 8.240 | 8.290 | 8.190 | 8.200 | 8.028 | 24,341 |
| 2024-02-16 | 8.150 | 8.330 | 8.060 | 8.240 | 8.067 | 23,502 |
| 2024-02-15 | 8.100 | 8.140 | 7.800 | 8.050 | 7.881 | 93,539 |
| 2024-02-14 | 8.270 | 8.270 | 8.140 | 8.140 | 7.970 | 30,166 |
| 2024-02-13 | 8.340 | 8.340 | 8.240 | 8.270 | 8.097 | 27,175 |
| 2024-02-12 | 8.350 | 8.390 | 8.300 | 8.340 | 8.165 | 45,992 |
| 2024-02-09 | 8.310 | 8.380 | 8.300 | 8.350 | 8.175 | 19,509 |
| 2024-02-08 | 8.330 | 8.350 | 8.300 | 8.310 | 8.136 | 14,831 |
| 2024-02-07 | 8.350 | 8.390 | 8.310 | 8.310 | 8.136 | 22,512 |
| 2024-02-06 | 8.360 | 8.390 | 8.330 | 8.380 | 8.205 | 26,630 |
| 2024-02-05 | 8.350 | 8.390 | 8.310 | 8.390 | 8.214 | 36,792 |
| 2024-02-02 | 8.390 | 8.390 | 8.300 | 8.350 | 8.175 | 39,107 |
| 2024-02-01 | 8.390 | 8.410 | 8.350 | 8.360 | 8.185 | 94,827 |
| 2024-01-31 | 8.390 | 8.390 | 8.300 | 8.350 | 8.175 | 15,789 |
| 2024-01-30 | 8.390 | 8.390 | 8.250 | 8.390 | 8.214 | 20,268 |
| 2024-01-29 | 8.330 | 8.460 | 8.330 | 8.370 | 8.195 | 32,146 |
| 2024-01-26 | 8.300 | 8.400 | 8.300 | 8.330 | 8.156 | 7,125 |
| 2024-01-25 | 8.350 | 8.390 | 8.230 | 8.380 | 8.205 | 13,198 |
| 2024-01-24 | 8.300 | 8.400 | 8.300 | 8.330 | 8.156 | 18,271 |
| 2024-01-23 | 8.400 | 8.430 | 8.300 | 8.300 | 8.126 | 15,837 |
| 2024-01-22 | 8.390 | 8.460 | 8.360 | 8.400 | 8.224 | 29,179 |
| 2024-01-19 | 8.440 | 8.470 | 8.360 | 8.380 | 8.205 | 43,702 |
| 2024-01-18 | 8.040 | 8.380 | 8.020 | 8.360 | 8.185 | 42,567 |
| 2024-01-17 | 8.300 | 8.440 | 8.050 | 8.050 | 7.881 | 37,756 |
| 2024-01-16 | 8.100 | 8.350 | 7.930 | 8.140 | 7.970 | 46,096 |
| 2024-01-15 | 8.400 | 8.420 | 8.120 | 8.120 | 7.950 | 54,934 |
| 2024-01-12 | 8.460 | 8.540 | 8.420 | 8.450 | 8.273 | 16,917 |
| 2024-01-11 | 8.630 | 8.690 | 8.420 | 8.540 | 8.361 | 35,024 |
| 2024-01-10 | 8.680 | 8.700 | 8.620 | 8.670 | 8.488 | 48,431 |
| 2024-01-09 | 8.700 | 8.750 | 8.610 | 8.660 | 8.479 | 38,287 |
| 2024-01-08 | 8.590 | 8.680 | 8.590 | 8.680 | 8.498 | 67,409 |
| 2024-01-05 | 8.680 | 8.690 | 8.480 | 8.590 | 8.410 | 41,900 |
| 2024-01-04 | 8.550 | 8.740 | 8.550 | 8.600 | 8.420 | 40,484 |
| 2024-01-03 | 8.680 | 8.720 | 8.500 | 8.530 | 8.351 | 66,861 |
| 2024-01-02 | 8.410 | 8.720 | 8.410 | 8.620 | 8.440 | 157,232 |
| 2023-12-29 | 8.520 | 8.520 | 8.320 | 8.350 | 8.175 | 34,473 |
| 2023-12-28 | 8.420 | 8.530 | 8.350 | 8.490 | 8.312 | 69,916 |
| 2023-12-27 | 8.220 | 8.570 | 8.220 | 8.400 | 8.224 | 79,129 |
| 2023-12-22 | 8.080 | 8.280 | 8.040 | 8.220 | 8.048 | 110,249 |
| 2023-12-21 | 8.070 | 8.080 | 8.030 | 8.070 | 7.901 | 13,896 |
| 2023-12-20 | 8.070 | 8.080 | 7.960 | 8.060 | 7.891 | 40,060 |
| 2023-12-19 | 8.050 | 8.080 | 8.000 | 8.070 | 7.901 | 54,682 |
| 2023-12-18 | 7.920 | 8.140 | 7.920 | 8.080 | 7.911 | 111,621 |
| 2023-12-15 | 7.880 | 7.980 | 7.880 | 7.920 | 7.754 | 35,556 |
| 2023-12-14 | 7.850 | 7.900 | 7.820 | 7.870 | 7.705 | 60,892 |
| 2023-12-13 | 7.950 | 8.020 | 7.850 | 7.870 | 7.705 | 122,074 |
| 2023-12-12 | 7.720 | 7.940 | 7.700 | 7.940 | 7.774 | 99,972 |
| 2023-12-11 | 7.720 | 7.840 | 7.720 | 7.780 | 7.617 | 24,844 |
| 2023-12-08 | 7.720 | 7.770 | 7.670 | 7.760 | 7.598 | 35,710 |
| 2023-12-07 | 7.900 | 7.900 | 7.680 | 7.740 | 7.578 | 83,420 |
| 2023-12-06 | 7.900 | 7.910 | 7.860 | 7.870 | 7.705 | 21,795 |
| 2023-12-05 | 7.940 | 7.970 | 7.850 | 7.870 | 7.705 | 40,274 |
| 2023-12-04 | 7.700 | 8.040 | 7.700 | 7.940 | 7.774 | 73,369 |
| 2023-12-01 | 7.400 | 7.600 | 7.310 | 7.560 | 7.402 | 37,761 |
| 2023-11-30 | 7.340 | 7.400 | 7.260 | 7.380 | 7.225 | 68,356 |
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.