Toya SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-21 | 4.885 | 4.900 | 4.810 | 4.815 | 4.714 | 15,246 |
| 2022-09-20 | 4.930 | 4.945 | 4.820 | 4.860 | 4.758 | 18,206 |
| 2022-09-19 | 4.960 | 4.970 | 4.855 | 4.910 | 4.807 | 20,979 |
| 2022-09-16 | 4.950 | 4.965 | 4.930 | 4.930 | 4.827 | 4,726 |
| 2022-09-15 | 4.940 | 4.995 | 4.940 | 4.970 | 4.866 | 8,602 |
| 2022-09-14 | 4.930 | 5.040 | 4.930 | 4.980 | 4.876 | 17,835 |
| 2022-09-13 | 5.070 | 5.070 | 4.930 | 4.930 | 4.827 | 43,879 |
| 2022-09-12 | 5.080 | 5.080 | 4.980 | 5.010 | 4.905 | 6,571 |
| 2022-09-09 | 5.030 | 5.060 | 4.960 | 4.980 | 4.876 | 40,845 |
| 2022-09-08 | 5.080 | 5.080 | 4.980 | 4.980 | 4.876 | 12,856 |
| 2022-09-07 | 5.080 | 5.080 | 4.970 | 5.060 | 4.954 | 10,302 |
| 2022-09-06 | 5.070 | 5.140 | 4.970 | 4.975 | 4.871 | 70,146 |
| 2022-09-05 | 5.090 | 5.160 | 5.060 | 5.100 | 4.993 | 2,595 |
| 2022-09-02 | 5.010 | 5.210 | 5.010 | 5.050 | 4.944 | 9,797 |
| 2022-09-01 | 5.030 | 5.060 | 5.010 | 5.040 | 4.935 | 21,724 |
| 2022-08-31 | 5.010 | 5.130 | 5.010 | 5.030 | 4.925 | 9,136 |
| 2022-08-30 | 5.210 | 5.230 | 5.000 | 5.010 | 4.905 | 33,426 |
| 2022-08-29 | 5.020 | 5.200 | 5.010 | 5.080 | 4.974 | 16,192 |
| 2022-08-26 | 5.270 | 5.280 | 5.050 | 5.150 | 5.042 | 21,031 |
| 2022-08-25 | 5.200 | 5.290 | 5.150 | 5.150 | 5.042 | 13,858 |
| 2022-08-24 | 5.100 | 5.200 | 5.060 | 5.120 | 5.013 | 20,310 |
| 2022-08-23 | 5.110 | 5.260 | 5.100 | 5.100 | 4.993 | 47,780 |
| 2022-08-22 | 5.360 | 5.360 | 5.080 | 5.080 | 4.974 | 43,452 |
| 2022-08-19 | 5.320 | 5.360 | 5.260 | 5.360 | 5.248 | 21,772 |
| 2022-08-18 | 5.300 | 5.350 | 5.230 | 5.310 | 5.199 | 8,144 |
| 2022-08-17 | 5.350 | 5.410 | 5.220 | 5.240 | 5.130 | 15,415 |
| 2022-08-16 | 5.360 | 5.460 | 5.300 | 5.300 | 5.189 | 26,489 |
| 2022-08-12 | 5.390 | 5.490 | 5.270 | 5.360 | 5.248 | 26,652 |
| 2022-08-11 | 5.040 | 5.440 | 5.040 | 5.400 | 5.287 | 54,499 |
| 2022-08-10 | 5.020 | 5.100 | 5.020 | 5.040 | 4.935 | 15,147 |
| 2022-08-09 | 5.000 | 5.070 | 5.000 | 5.060 | 4.954 | 25,839 |
| 2022-08-08 | 5.020 | 5.070 | 5.000 | 5.000 | 4.895 | 13,070 |
| 2022-08-05 | 4.990 | 5.000 | 4.950 | 5.000 | 4.895 | 34,939 |
| 2022-08-04 | 5.000 | 5.060 | 4.990 | 4.990 | 4.886 | 20,796 |
| 2022-08-03 | 5.020 | 5.040 | 4.950 | 4.995 | 4.890 | 35,142 |
| 2022-08-02 | 5.000 | 5.070 | 4.955 | 4.980 | 4.876 | 54,737 |
| 2022-08-01 | 5.090 | 5.090 | 4.950 | 4.955 | 4.851 | 49,001 |
| 2022-07-29 | 4.990 | 5.070 | 4.990 | 5.070 | 4.964 | 16,064 |
| 2022-07-28 | 5.000 | 5.000 | 4.955 | 4.955 | 4.851 | 18,100 |
| 2022-07-27 | 4.990 | 5.000 | 4.940 | 4.980 | 4.876 | 6,507 |
| 2022-07-26 | 5.030 | 5.040 | 4.960 | 4.990 | 4.886 | 15,718 |
| 2022-07-25 | 4.950 | 5.060 | 4.950 | 5.000 | 4.895 | 20,668 |
| 2022-07-22 | 5.100 | 5.100 | 4.950 | 4.950 | 4.846 | 37,338 |
| 2022-07-21 | 5.120 | 5.190 | 5.060 | 5.070 | 4.964 | 28,428 |
| 2022-07-20 | 5.050 | 5.200 | 5.050 | 5.190 | 5.081 | 26,397 |
| 2022-07-19 | 5.000 | 5.050 | 4.980 | 5.020 | 4.915 | 18,274 |
| 2022-07-18 | 5.050 | 5.140 | 5.000 | 5.010 | 4.905 | 12,562 |
| 2022-07-15 | 5.050 | 5.150 | 4.940 | 5.000 | 4.895 | 32,037 |
| 2022-07-14 | 5.110 | 5.190 | 5.050 | 5.050 | 4.944 | 27,623 |
| 2022-07-13 | 5.250 | 5.270 | 5.100 | 5.190 | 5.081 | 45,890 |
| 2022-07-12 | 5.320 | 5.330 | 5.180 | 5.200 | 5.091 | 21,015 |
| 2022-07-11 | 5.280 | 5.310 | 5.250 | 5.310 | 5.199 | 10,716 |
| 2022-07-08 | 5.300 | 5.300 | 5.230 | 5.250 | 5.140 | 20,344 |
| 2022-07-07 | 5.350 | 5.350 | 5.250 | 5.270 | 5.160 | 53,473 |
| 2022-07-06 | 5.400 | 5.400 | 5.210 | 5.210 | 5.101 | 15,210 |
| 2022-07-05 | 5.640 | 5.640 | 5.260 | 5.260 | 5.150 | 138,462 |
| 2022-07-04 | 5.350 | 5.590 | 5.200 | 5.520 | 5.404 | 1,666,180 |
| 2022-07-01 | 5.360 | 5.360 | 5.200 | 5.310 | 5.199 | 828,810 |
| 2022-06-30 | 5.350 | 5.470 | 5.250 | 5.300 | 5.189 | 18,141 |
| 2022-06-29 | 5.500 | 5.500 | 5.300 | 5.350 | 5.238 | 115,765 |
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.