Toya SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-14 | 5.880 | 6.000 | 5.800 | 5.930 | 5.806 | 22,036 |
| 2023-03-13 | 6.070 | 6.070 | 5.800 | 5.880 | 5.757 | 50,291 |
| 2023-03-10 | 6.190 | 6.190 | 6.060 | 6.140 | 6.011 | 11,285 |
| 2023-03-09 | 6.160 | 6.220 | 6.160 | 6.180 | 6.051 | 8,439 |
| 2023-03-08 | 6.150 | 6.230 | 6.040 | 6.150 | 6.021 | 22,813 |
| 2023-03-07 | 6.220 | 6.270 | 6.150 | 6.230 | 6.100 | 15,817 |
| 2023-03-06 | 6.240 | 6.270 | 6.140 | 6.270 | 6.139 | 28,337 |
| 2023-03-03 | 6.160 | 6.250 | 6.090 | 6.240 | 6.109 | 13,011 |
| 2023-03-02 | 6.230 | 6.270 | 6.080 | 6.160 | 6.031 | 11,791 |
| 2023-03-01 | 5.960 | 6.240 | 5.960 | 6.150 | 6.021 | 198,686 |
| 2023-02-28 | 5.900 | 6.000 | 5.900 | 5.960 | 5.835 | 37,385 |
| 2023-02-27 | 5.870 | 5.890 | 5.860 | 5.890 | 5.767 | 36,586 |
| 2023-02-24 | 5.890 | 5.930 | 5.890 | 5.900 | 5.776 | 23,240 |
| 2023-02-23 | 5.850 | 5.960 | 5.810 | 5.950 | 5.825 | 39,780 |
| 2023-02-22 | 5.960 | 6.000 | 5.850 | 5.990 | 5.865 | 38,249 |
| 2023-02-21 | 6.030 | 6.050 | 5.880 | 6.050 | 5.923 | 50,919 |
| 2023-02-20 | 5.780 | 6.120 | 5.780 | 6.090 | 5.963 | 96,529 |
| 2023-02-17 | 5.820 | 5.820 | 5.690 | 5.780 | 5.659 | 58,600 |
| 2023-02-16 | 5.810 | 5.860 | 5.810 | 5.860 | 5.737 | 30,992 |
| 2023-02-15 | 5.910 | 5.940 | 5.820 | 5.830 | 5.708 | 21,097 |
| 2023-02-14 | 6.040 | 6.040 | 5.900 | 5.950 | 5.825 | 19,515 |
| 2023-02-13 | 6.000 | 6.100 | 5.810 | 5.990 | 5.865 | 30,836 |
| 2023-02-10 | 6.180 | 6.220 | 6.000 | 6.070 | 5.943 | 47,143 |
| 2023-02-09 | 6.150 | 6.270 | 6.150 | 6.260 | 6.129 | 20,477 |
| 2023-02-08 | 6.200 | 6.220 | 6.110 | 6.150 | 6.021 | 18,575 |
| 2023-02-07 | 6.070 | 6.210 | 6.040 | 6.100 | 5.972 | 65,342 |
| 2023-02-06 | 6.170 | 6.270 | 6.110 | 6.260 | 6.129 | 23,436 |
| 2023-02-03 | 6.280 | 6.290 | 6.010 | 6.270 | 6.139 | 50,481 |
| 2023-02-02 | 6.130 | 6.330 | 6.080 | 6.280 | 6.149 | 75,445 |
| 2023-02-01 | 5.950 | 6.180 | 5.940 | 6.100 | 5.972 | 136,602 |
| 2023-01-31 | 5.670 | 5.860 | 5.620 | 5.800 | 5.679 | 61,286 |
| 2023-01-30 | 5.730 | 5.760 | 5.530 | 5.650 | 5.532 | 45,738 |
| 2023-01-27 | 5.750 | 5.800 | 5.700 | 5.730 | 5.610 | 23,780 |
| 2023-01-26 | 5.900 | 5.920 | 5.750 | 5.750 | 5.630 | 18,198 |
| 2023-01-25 | 5.920 | 5.920 | 5.740 | 5.790 | 5.669 | 31,250 |
| 2023-01-24 | 5.930 | 6.050 | 5.850 | 5.940 | 5.816 | 31,584 |
| 2023-01-23 | 5.850 | 5.930 | 5.760 | 5.930 | 5.806 | 15,319 |
| 2023-01-20 | 5.800 | 5.890 | 5.760 | 5.850 | 5.728 | 20,108 |
| 2023-01-19 | 5.800 | 5.920 | 5.700 | 5.800 | 5.679 | 37,854 |
| 2023-01-18 | 5.830 | 5.900 | 5.790 | 5.860 | 5.737 | 24,591 |
| 2023-01-17 | 5.950 | 6.140 | 5.800 | 5.800 | 5.679 | 72,053 |
| 2023-01-16 | 5.880 | 5.920 | 5.750 | 5.910 | 5.786 | 32,550 |
| 2023-01-13 | 5.850 | 5.910 | 5.750 | 5.840 | 5.718 | 43,210 |
| 2023-01-12 | 5.770 | 5.900 | 5.680 | 5.800 | 5.679 | 66,319 |
| 2023-01-11 | 5.870 | 5.950 | 5.610 | 5.610 | 5.493 | 103,343 |
| 2023-01-10 | 5.790 | 5.900 | 5.510 | 5.870 | 5.747 | 97,282 |
| 2023-01-09 | 5.410 | 5.800 | 5.200 | 5.790 | 5.669 | 181,024 |
| 2023-01-05 | 5.290 | 5.370 | 5.200 | 5.300 | 5.189 | 180,647 |
| 2023-01-04 | 5.200 | 5.360 | 5.180 | 5.250 | 5.140 | 127,434 |
| 2023-01-03 | 5.200 | 5.290 | 5.140 | 5.190 | 5.081 | 45,539 |
| 2023-01-02 | 5.200 | 5.210 | 5.050 | 5.090 | 4.983 | 39,468 |
| 2022-12-30 | 5.080 | 5.330 | 5.000 | 5.200 | 5.091 | 62,466 |
| 2022-12-29 | 4.975 | 5.100 | 4.965 | 5.090 | 4.983 | 12,587 |
| 2022-12-28 | 4.930 | 4.980 | 4.920 | 4.945 | 4.841 | 55,828 |
| 2022-12-27 | 4.990 | 5.000 | 4.910 | 4.920 | 4.817 | 89,641 |
| 2022-12-23 | 5.000 | 5.080 | 4.990 | 5.010 | 4.905 | 28,359 |
| 2022-12-22 | 5.090 | 5.100 | 4.960 | 5.000 | 4.895 | 73,799 |
| 2022-12-21 | 5.000 | 5.050 | 4.905 | 5.050 | 4.944 | 48,138 |
| 2022-12-20 | 5.070 | 5.080 | 4.980 | 5.000 | 4.895 | 28,743 |
| 2022-12-19 | 5.020 | 5.150 | 5.010 | 5.020 | 4.915 | 25,757 |
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.