Toya SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	7.340	7.400	7.260	7.380	7.225	68,356
2023-11-29	7.480	7.500	7.300	7.310	7.157	28,540
2023-11-28	7.530	7.790	7.230	7.430	7.274	73,690
2023-11-27	7.560	7.720	7.530	7.530	7.372	10,013
2023-11-24	7.540	7.620	7.540	7.540	7.382	12,950
2023-11-23	7.650	7.720	7.500	7.540	7.382	32,039
2023-11-22	7.670	7.720	7.650	7.720	7.558	16,769
2023-11-21	7.700	7.790	7.630	7.750	7.588	18,719
2023-11-20	7.800	7.840	7.630	7.780	7.617	33,819
2023-11-17	7.770	7.820	7.750	7.800	7.637	25,866
2023-11-16	7.800	7.820	7.680	7.770	7.607	34,266
2023-11-15	7.730	7.850	7.690	7.800	7.637	36,675
2023-11-14	7.720	7.750	7.500	7.730	7.568	41,181
2023-11-13	7.700	7.830	7.690	7.740	7.578	77,284
2023-11-10	7.350	7.800	7.350	7.750	7.588	300,978
2023-11-09	7.200	7.300	7.100	7.290	7.137	31,886
2023-11-08	7.210	7.300	7.130	7.190	7.039	15,016
2023-11-07	7.280	7.300	7.110	7.200	7.049	59,747
2023-11-06	7.100	7.440	7.070	7.300	7.147	67,477
2023-11-03	7.160	7.280	7.010	7.100	6.951	40,401
2023-11-02	6.700	7.200	6.700	7.200	7.049	120,321
2023-10-31	6.570	6.770	6.570	6.710	6.570	21,511
2023-10-30	6.600	6.650	6.520	6.600	6.462	24,040
2023-10-27	6.720	6.780	6.580	6.600	6.462	48,290
2023-10-26	6.820	6.820	6.650	6.680	6.540	9,128
2023-10-25	6.780	6.820	6.710	6.820	6.677	14,543
2023-10-24	6.780	6.800	6.660	6.740	6.599	16,403
2023-10-23	6.570	6.790	6.480	6.780	6.638	44,437
2023-10-20	6.600	6.600	6.360	6.400	6.266	37,134
2023-10-19	6.650	6.650	6.490	6.600	6.462	16,345
2023-10-18	6.760	6.760	6.520	6.600	6.462	23,755
2023-10-17	6.800	6.820	6.600	6.760	6.618	52,081
2023-10-16	6.840	6.890	6.660	6.800	6.658	38,473
2023-10-13	6.590	6.850	6.550	6.750	6.609	60,279
2023-10-12	6.250	6.700	6.250	6.480	6.344	83,123
2023-10-11	6.120	6.300	6.120	6.170	6.041	13,370
2023-10-10	6.070	6.180	6.070	6.120	5.992	11,284
2023-10-09	6.270	6.290	6.060	6.120	5.992	29,785
2023-10-06	6.260	6.300	6.250	6.250	6.119	32,770
2023-10-05	6.270	6.430	6.250	6.250	6.119	39,489
2023-10-04	6.250	6.310	6.250	6.250	6.119	16,795
2023-10-03	6.350	6.380	6.250	6.250	6.119	15,843
2023-10-02	6.300	6.340	6.170	6.340	6.207	30,614
2023-09-29	6.250	6.340	6.220	6.340	6.207	38,397
2023-09-28	6.320	6.350	6.220	6.260	6.129	10,283
2023-09-27	6.400	6.490	6.160	6.390	6.256	136,177
2023-09-26	6.320	6.400	6.300	6.400	6.266	9,177
2023-09-25	6.380	6.400	6.350	6.400	6.266	8,943
2023-09-22	6.430	6.430	6.300	6.400	6.266	28,330
2023-09-21	6.510	6.520	6.400	6.420	6.286	11,859
2023-09-20	6.450	6.520	6.450	6.510	6.374	10,403
2023-09-19	6.480	6.530	6.440	6.470	6.335	9,305
2023-09-18	6.600	6.650	6.420	6.570	6.432	45,690
2023-09-15	6.780	6.780	6.460	6.600	6.462	33,833
2023-09-14	6.730	6.860	6.700	6.790	6.648	40,377
2023-09-13	6.640	6.870	6.600	6.860	6.716	99,905
2023-09-12	6.480	6.670	6.470	6.600	6.462	36,285
2023-09-11	6.460	6.600	6.380	6.480	6.344	49,873
2023-09-08	6.400	6.490	6.300	6.430	6.295	62,598
2023-09-07	6.240	6.600	6.200	6.390	6.256	83,758

← NewerPage 13 of 21 · 1,255 trading daysOlder →

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.