Toya SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	6.000	6.020	5.960	6.020	5.894	21,265
2023-06-12	6.030	6.030	6.000	6.020	5.894	17,024
2023-06-09	6.020	6.030	6.000	6.030	5.904	16,533
2023-06-07	6.000	6.030	6.000	6.030	5.904	15,204
2023-06-06	5.920	6.050	5.900	6.020	5.894	29,336
2023-06-05	5.960	5.960	5.860	5.920	5.796	11,107
2023-06-02	5.850	6.000	5.790	5.940	5.816	61,877
2023-06-01	5.800	5.830	5.770	5.800	5.679	7,825
2023-05-31	5.890	5.890	5.750	5.790	5.669	37,767
2023-05-30	5.880	5.890	5.800	5.850	5.728	30,423
2023-05-29	5.890	5.890	5.780	5.800	5.679	13,908
2023-05-26	5.940	5.990	5.840	5.910	5.786	20,166
2023-05-25	5.840	6.000	5.790	5.900	5.776	24,462
2023-05-24	5.900	5.930	5.740	5.930	5.806	57,663
2023-05-23	6.000	6.110	5.950	6.020	5.894	27,544
2023-05-22	5.900	6.000	5.900	5.970	5.845	34,982
2023-05-19	5.940	5.960	5.860	5.900	5.776	29,715
2023-05-18	5.960	6.000	5.950	6.000	5.874	45,046
2023-05-17	6.020	6.020	5.820	5.990	5.865	36,499
2023-05-16	5.910	6.080	5.800	6.030	5.904	48,645
2023-05-15	6.100	6.100	5.840	5.910	5.786	109,668
2023-05-12	6.380	6.380	6.010	6.100	5.972	370,374
2023-05-11	6.850	6.900	6.800	6.880	6.736	18,592
2023-05-10	6.810	6.890	6.700	6.890	6.746	26,441
2023-05-09	6.800	6.880	6.750	6.760	6.618	15,317
2023-05-08	6.480	6.880	6.400	6.840	6.697	69,850
2023-05-05	6.570	6.690	6.480	6.500	6.364	42,677
2023-05-04	6.400	6.650	6.400	6.550	6.413	56,113
2023-05-02	6.380	6.450	6.320	6.380	6.246	30,437
2023-04-28	6.320	6.400	6.300	6.380	6.246	41,126
2023-04-27	6.400	6.400	6.260	6.310	6.178	36,590
2023-04-26	6.390	6.430	6.360	6.400	6.266	24,890
2023-04-25	6.310	6.410	6.310	6.390	6.256	38,263
2023-04-24	6.420	6.430	6.300	6.370	6.237	21,659
2023-04-21	6.430	6.440	6.330	6.400	6.266	15,734
2023-04-20	6.340	6.450	6.240	6.430	6.295	201,769
2023-04-19	6.470	6.470	6.230	6.350	6.217	40,295
2023-04-18	6.280	6.500	6.280	6.420	6.286	58,594
2023-04-17	6.250	6.280	6.180	6.280	6.149	21,913
2023-04-14	6.190	6.270	6.180	6.180	6.051	32,273
2023-04-13	6.120	6.260	6.120	6.190	6.060	39,662
2023-04-12	6.050	6.140	5.940	6.130	6.002	67,338
2023-04-11	6.000	6.050	5.900	6.050	5.923	56,291
2023-04-06	5.940	6.060	5.860	6.030	5.904	51,392
2023-04-05	5.850	5.960	5.710	5.940	5.816	47,675
2023-04-04	5.930	5.990	5.790	5.870	5.747	15,432
2023-04-03	5.710	6.000	5.700	5.930	5.806	43,537
2023-03-31	5.820	5.860	5.710	5.710	5.590	32,806
2023-03-30	5.980	5.980	5.850	5.860	5.737	26,897
2023-03-29	5.840	5.980	5.780	5.970	5.845	28,308
2023-03-28	5.850	5.900	5.710	5.850	5.728	58,691
2023-03-27	5.900	5.980	5.850	5.850	5.728	66,579
2023-03-24	5.490	5.890	5.470	5.790	5.669	141,888
2023-03-23	5.560	5.560	5.280	5.390	5.277	49,819
2023-03-22	5.650	5.650	5.500	5.560	5.444	16,751
2023-03-21	5.560	5.740	5.500	5.510	5.395	36,854
2023-03-20	5.730	5.730	5.230	5.560	5.444	134,213
2023-03-17	5.780	5.870	5.730	5.730	5.610	14,911
2023-03-16	5.830	5.850	5.730	5.730	5.610	13,700
2023-03-15	5.940	5.990	5.720	5.800	5.679	47,440

← NewerPage 15 of 21 · 1,251 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.