Toya SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-16 | 5.050 | 5.170 | 4.980 | 5.010 | 4.905 | 26,420 |
| 2022-12-15 | 5.120 | 5.140 | 5.010 | 5.050 | 4.944 | 16,203 |
| 2022-12-14 | 5.130 | 5.140 | 5.020 | 5.020 | 4.915 | 21,654 |
| 2022-12-13 | 5.060 | 5.150 | 4.980 | 5.140 | 5.032 | 78,852 |
| 2022-12-12 | 5.190 | 5.190 | 5.050 | 5.080 | 4.974 | 17,609 |
| 2022-12-09 | 5.170 | 5.210 | 5.070 | 5.100 | 4.993 | 19,463 |
| 2022-12-08 | 5.160 | 5.200 | 5.130 | 5.160 | 5.052 | 14,089 |
| 2022-12-07 | 5.040 | 5.210 | 5.020 | 5.160 | 5.052 | 27,006 |
| 2022-12-06 | 5.090 | 5.100 | 5.010 | 5.020 | 4.915 | 20,575 |
| 2022-12-05 | 5.210 | 5.240 | 4.950 | 5.090 | 4.983 | 59,450 |
| 2022-12-02 | 5.200 | 5.230 | 5.100 | 5.160 | 5.052 | 29,568 |
| 2022-12-01 | 5.270 | 5.300 | 5.180 | 5.230 | 5.121 | 27,456 |
| 2022-11-30 | 5.300 | 5.320 | 5.180 | 5.270 | 5.160 | 28,021 |
| 2022-11-29 | 5.390 | 5.410 | 5.240 | 5.300 | 5.189 | 21,549 |
| 2022-11-28 | 5.390 | 5.390 | 5.200 | 5.360 | 5.248 | 14,306 |
| 2022-11-25 | 5.200 | 5.340 | 5.180 | 5.340 | 5.228 | 29,897 |
| 2022-11-24 | 5.400 | 5.400 | 5.180 | 5.180 | 5.072 | 39,087 |
| 2022-11-23 | 5.310 | 5.480 | 5.310 | 5.400 | 5.287 | 44,466 |
| 2022-11-22 | 5.150 | 5.290 | 5.120 | 5.290 | 5.179 | 49,792 |
| 2022-11-21 | 4.950 | 5.150 | 4.860 | 5.120 | 5.013 | 93,794 |
| 2022-11-18 | 4.900 | 4.950 | 4.860 | 4.895 | 4.793 | 77,388 |
| 2022-11-17 | 4.900 | 4.960 | 4.900 | 4.950 | 4.846 | 29,073 |
| 2022-11-16 | 4.850 | 4.960 | 4.810 | 4.950 | 4.846 | 51,383 |
| 2022-11-15 | 4.960 | 4.960 | 4.800 | 4.875 | 4.773 | 40,585 |
| 2022-11-14 | 4.800 | 4.960 | 4.740 | 4.900 | 4.797 | 38,347 |
| 2022-11-10 | 4.750 | 4.865 | 4.710 | 4.800 | 4.700 | 12,859 |
| 2022-11-09 | 4.880 | 4.925 | 4.730 | 4.750 | 4.651 | 23,610 |
| 2022-11-08 | 4.970 | 4.970 | 4.770 | 4.855 | 4.753 | 15,424 |
| 2022-11-07 | 4.825 | 5.000 | 4.730 | 4.880 | 4.778 | 70,525 |
| 2022-11-04 | 4.700 | 4.850 | 4.610 | 4.800 | 4.700 | 22,789 |
| 2022-11-03 | 4.690 | 4.750 | 4.575 | 4.600 | 4.504 | 38,357 |
| 2022-11-02 | 4.690 | 4.790 | 4.680 | 4.730 | 4.631 | 25,597 |
| 2022-10-31 | 4.580 | 4.675 | 4.530 | 4.650 | 4.553 | 24,679 |
| 2022-10-28 | 4.595 | 4.600 | 4.525 | 4.600 | 4.504 | 22,462 |
| 2022-10-27 | 4.500 | 4.695 | 4.500 | 4.595 | 4.499 | 14,592 |
| 2022-10-26 | 4.495 | 4.590 | 4.460 | 4.590 | 4.494 | 13,585 |
| 2022-10-25 | 4.590 | 4.690 | 4.400 | 4.500 | 4.406 | 45,792 |
| 2022-10-24 | 4.580 | 4.600 | 4.460 | 4.590 | 4.494 | 8,531 |
| 2022-10-21 | 4.585 | 4.585 | 4.500 | 4.585 | 4.489 | 11,062 |
| 2022-10-20 | 4.610 | 4.610 | 4.410 | 4.585 | 4.489 | 46,469 |
| 2022-10-19 | 4.640 | 4.640 | 4.480 | 4.615 | 4.518 | 9,030 |
| 2022-10-18 | 4.460 | 4.695 | 4.460 | 4.615 | 4.518 | 111,097 |
| 2022-10-17 | 4.450 | 4.520 | 4.360 | 4.480 | 4.386 | 12,670 |
| 2022-10-14 | 4.490 | 4.500 | 4.410 | 4.480 | 4.386 | 29,943 |
| 2022-10-13 | 4.410 | 4.620 | 4.410 | 4.495 | 4.401 | 16,121 |
| 2022-10-12 | 4.555 | 4.630 | 4.330 | 4.400 | 4.308 | 66,084 |
| 2022-10-11 | 4.600 | 4.600 | 4.555 | 4.555 | 4.460 | 12,853 |
| 2022-10-10 | 4.660 | 4.660 | 4.590 | 4.600 | 4.504 | 10,276 |
| 2022-10-07 | 4.735 | 4.735 | 4.550 | 4.660 | 4.562 | 11,739 |
| 2022-10-06 | 4.690 | 4.690 | 4.630 | 4.630 | 4.533 | 12,614 |
| 2022-10-05 | 4.680 | 4.740 | 4.655 | 4.655 | 4.558 | 8,918 |
| 2022-10-04 | 4.700 | 4.740 | 4.630 | 4.630 | 4.533 | 16,557 |
| 2022-10-03 | 4.720 | 4.770 | 4.630 | 4.680 | 4.582 | 38,683 |
| 2022-09-30 | 4.680 | 4.720 | 4.640 | 4.720 | 4.621 | 36,911 |
| 2022-09-29 | 4.705 | 4.870 | 4.640 | 4.640 | 4.543 | 13,544 |
| 2022-09-28 | 4.805 | 4.815 | 4.680 | 4.815 | 4.714 | 19,768 |
| 2022-09-27 | 4.850 | 4.915 | 4.780 | 4.805 | 4.704 | 23,763 |
| 2022-09-26 | 4.760 | 4.960 | 4.700 | 4.870 | 4.768 | 17,725 |
| 2022-09-23 | 4.820 | 4.970 | 4.805 | 4.810 | 4.709 | 24,601 |
| 2022-09-22 | 4.860 | 4.960 | 4.860 | 4.860 | 4.758 | 4,485 |
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.