Toya SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-28	5.710	5.710	5.500	5.520	5.404	74,346
2022-06-27	5.650	5.740	5.610	5.650	5.532	29,480
2022-06-24	5.790	5.820	5.690	5.740	5.620	8,160
2022-06-23	5.850	5.970	5.700	5.780	5.659	5,315
2022-06-22	5.620	5.960	5.600	5.850	5.728	87,750
2022-06-21	5.590	5.800	5.590	5.770	5.649	19,001
2022-06-20	5.560	5.660	5.420	5.600	5.483	14,905
2022-06-17	5.580	5.670	5.470	5.560	5.444	19,729
2022-06-15	5.730	5.800	5.450	5.580	5.463	47,489
2022-06-14	5.600	5.820	5.600	5.690	5.571	27,655
2022-06-13	5.870	6.030	5.660	5.660	5.542	49,753
2022-06-10	6.050	6.050	5.810	5.870	5.747	15,001
2022-06-09	6.040	6.050	5.970	5.980	5.855	16,028
2022-06-08	6.030	6.070	5.980	6.040	5.914	16,070
2022-06-07	6.070	6.070	6.010	6.020	5.894	6,327
2022-06-06	6.040	6.080	5.990	6.010	5.884	17,083
2022-06-03	6.050	6.110	6.020	6.050	5.923	10,993
2022-06-02	6.090	6.130	6.020	6.040	5.914	7,760
2022-06-01	6.130	6.240	6.080	6.080	5.953	29,814
2022-05-31	6.140	6.320	6.110	6.150	6.021	40,753
2022-05-30	6.070	6.170	6.070	6.080	5.953	28,697
2022-05-27	5.970	6.060	5.950	6.060	5.933	17,064
2022-05-26	6.000	6.100	5.980	5.980	5.855	8,044
2022-05-25	5.950	6.060	5.950	6.010	5.884	4,208
2022-05-24	6.010	6.090	5.850	5.950	5.825	38,656
2022-05-23	6.060	6.150	5.990	6.150	6.021	17,043
2022-05-20	5.990	6.060	5.900	5.990	5.865	11,568
2022-05-19	5.820	5.990	5.820	5.990	5.865	9,484
2022-05-18	6.080	6.090	5.940	5.990	5.865	73,817
2022-05-17	6.130	6.130	5.980	6.000	5.874	19,892
2022-05-16	6.000	6.100	5.940	6.090	5.963	32,537
2022-05-13	5.750	6.100	5.750	5.940	5.816	33,996
2022-05-12	5.950	6.000	5.730	5.750	5.630	24,912
2022-05-11	5.620	5.840	5.620	5.790	5.669	8,946
2022-05-10	5.880	5.880	5.620	5.700	5.581	26,755
2022-05-09	6.030	6.030	5.730	5.770	5.649	35,367
2022-05-06	6.090	6.090	5.850	5.960	5.835	20,785
2022-05-05	5.900	6.280	5.900	5.950	5.825	57,179
2022-05-04	5.900	6.100	5.800	5.800	5.679	87,192
2022-05-02	5.820	5.960	5.750	5.800	5.679	29,446
2022-04-29	5.920	6.030	5.820	5.820	5.698	28,432
2022-04-28	6.060	6.070	5.880	5.910	5.786	26,948
2022-04-27	6.010	6.100	5.830	6.000	5.874	60,141
2022-04-26	6.130	6.290	6.010	6.010	5.884	71,329
2022-04-25	6.170	6.280	6.050	6.050	5.923	43,411
2022-04-22	6.260	6.300	6.200	6.300	6.168	27,785
2022-04-21	6.340	6.400	6.220	6.260	6.129	29,473
2022-04-20	6.220	6.350	6.220	6.250	6.119	19,013
2022-04-19	6.400	6.410	6.200	6.210	6.080	17,748
2022-04-14	6.270	6.450	6.240	6.440	6.305	29,302
2022-04-13	6.450	6.550	6.250	6.260	6.129	79,736
2022-04-12	6.700	6.750	6.400	6.400	6.266	65,915
2022-04-11	6.710	6.850	6.700	6.750	6.609	79,496
2022-04-08	6.860	6.890	6.660	6.790	6.648	49,597
2022-04-07	6.840	6.950	6.830	6.860	6.716	22,212
2022-04-06	6.820	6.900	6.820	6.900	6.756	28,862
2022-04-05	6.780	6.900	6.740	6.900	6.756	76,076
2022-04-04	6.730	6.880	6.710	6.750	6.609	51,526
2022-04-01	6.850	6.900	6.750	6.750	6.609	79,265
2022-03-31	6.900	6.900	6.750	6.850	6.707	25,226

← NewerPage 19 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.