Toya SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-30 | 6.750 | 6.950 | 6.700 | 6.890 | 6.746 | 45,901 |
| 2022-03-29 | 6.760 | 6.840 | 6.620 | 6.650 | 6.511 | 58,762 |
| 2022-03-28 | 6.950 | 6.950 | 6.600 | 6.790 | 6.648 | 218,355 |
| 2022-03-25 | 7.240 | 7.240 | 6.950 | 6.960 | 6.814 | 259,233 |
| 2022-03-24 | 7.240 | 7.280 | 7.210 | 7.250 | 7.098 | 69,148 |
| 2022-03-23 | 7.190 | 7.240 | 7.190 | 7.220 | 7.069 | 23,116 |
| 2022-03-22 | 7.230 | 7.240 | 7.190 | 7.190 | 7.039 | 17,148 |
| 2022-03-21 | 7.230 | 7.250 | 6.940 | 7.190 | 7.039 | 35,003 |
| 2022-03-18 | 6.800 | 7.200 | 6.800 | 7.200 | 7.049 | 50,983 |
| 2022-03-17 | 6.650 | 6.780 | 6.610 | 6.780 | 6.638 | 32,770 |
| 2022-03-16 | 6.600 | 6.730 | 6.550 | 6.600 | 6.462 | 23,359 |
| 2022-03-15 | 6.490 | 6.880 | 6.490 | 6.600 | 6.462 | 49,228 |
| 2022-03-14 | 6.340 | 6.560 | 6.300 | 6.490 | 6.354 | 53,202 |
| 2022-03-11 | 6.220 | 6.360 | 6.200 | 6.320 | 6.188 | 54,466 |
| 2022-03-10 | 6.280 | 6.300 | 6.150 | 6.150 | 6.021 | 76,131 |
| 2022-03-09 | 6.160 | 6.300 | 6.010 | 6.200 | 6.070 | 67,765 |
| 2022-03-08 | 5.980 | 6.250 | 5.980 | 6.140 | 6.011 | 62,455 |
| 2022-03-07 | 6.060 | 6.060 | 5.400 | 5.980 | 5.855 | 153,185 |
| 2022-03-04 | 6.500 | 6.500 | 6.010 | 6.100 | 5.972 | 62,397 |
| 2022-03-03 | 6.000 | 6.500 | 5.950 | 6.400 | 6.266 | 70,550 |
| 2022-03-02 | 6.100 | 6.200 | 5.960 | 6.000 | 5.874 | 97,535 |
| 2022-03-01 | 6.450 | 6.450 | 6.100 | 6.100 | 5.972 | 102,612 |
| 2022-02-28 | 6.200 | 6.390 | 6.030 | 6.290 | 6.158 | 67,787 |
| 2022-02-25 | 6.100 | 6.450 | 6.000 | 6.220 | 6.090 | 213,420 |
| 2022-02-24 | 6.400 | 6.400 | 5.810 | 6.170 | 6.041 | 164,039 |
| 2022-02-23 | 6.620 | 6.770 | 6.580 | 6.670 | 6.530 | 74,980 |
| 2022-02-22 | 6.650 | 6.850 | 6.600 | 6.670 | 6.530 | 49,804 |
| 2022-02-21 | 6.920 | 7.000 | 6.780 | 6.800 | 6.658 | 104,256 |
| 2022-02-18 | 7.130 | 7.140 | 6.920 | 7.000 | 6.853 | 28,501 |
| 2022-02-17 | 7.150 | 7.310 | 6.900 | 7.060 | 6.912 | 61,033 |
| 2022-02-16 | 7.420 | 7.460 | 7.150 | 7.150 | 7.000 | 27,313 |
| 2022-02-15 | 7.280 | 7.470 | 7.240 | 7.310 | 7.157 | 34,916 |
| 2022-02-14 | 7.360 | 7.480 | 7.000 | 7.260 | 7.108 | 53,983 |
| 2022-02-11 | 7.450 | 7.590 | 7.360 | 7.490 | 7.333 | 26,273 |
| 2022-02-10 | 7.460 | 7.540 | 7.460 | 7.490 | 7.333 | 24,951 |
| 2022-02-09 | 7.500 | 7.500 | 7.340 | 7.420 | 7.265 | 53,939 |
| 2022-02-08 | 7.600 | 7.600 | 7.450 | 7.460 | 7.304 | 21,349 |
| 2022-02-07 | 7.620 | 7.620 | 7.520 | 7.530 | 7.372 | 36,187 |
| 2022-02-04 | 7.690 | 7.690 | 7.590 | 7.590 | 7.431 | 15,431 |
| 2022-02-03 | 7.620 | 7.690 | 7.610 | 7.670 | 7.509 | 20,863 |
| 2022-02-02 | 7.690 | 7.690 | 7.560 | 7.610 | 7.451 | 16,898 |
| 2022-02-01 | 7.450 | 7.710 | 7.450 | 7.620 | 7.460 | 31,544 |
| 2022-01-31 | 7.400 | 7.520 | 7.360 | 7.500 | 7.343 | 18,320 |
| 2022-01-28 | 7.500 | 7.520 | 7.300 | 7.380 | 7.225 | 41,708 |
| 2022-01-27 | 7.580 | 7.630 | 7.500 | 7.520 | 7.363 | 30,236 |
| 2022-01-26 | 7.650 | 7.670 | 7.530 | 7.640 | 7.480 | 17,659 |
| 2022-01-25 | 7.600 | 7.800 | 7.500 | 7.650 | 7.490 | 35,973 |
| 2022-01-24 | 7.850 | 7.990 | 7.510 | 7.700 | 7.539 | 87,846 |
| 2022-01-21 | 7.800 | 8.050 | 7.760 | 7.960 | 7.793 | 152,136 |
| 2022-01-20 | 8.100 | 8.150 | 7.750 | 7.750 | 7.588 | 32,775 |
| 2022-01-19 | 8.100 | 8.160 | 7.870 | 8.140 | 7.970 | 47,232 |
| 2022-01-18 | 8.200 | 8.250 | 7.950 | 8.140 | 7.970 | 31,470 |
| 2022-01-17 | 8.310 | 8.310 | 8.160 | 8.200 | 8.028 | 27,011 |
| 2022-01-14 | 8.100 | 8.330 | 8.100 | 8.200 | 8.028 | 62,320 |
| 2022-01-13 | 8.010 | 8.100 | 8.010 | 8.100 | 7.930 | 26,197 |
| 2022-01-12 | 7.940 | 8.070 | 7.900 | 8.010 | 7.842 | 38,717 |
| 2022-01-11 | 7.800 | 7.900 | 7.800 | 7.900 | 7.735 | 33,982 |
| 2022-01-10 | 7.850 | 7.900 | 7.760 | 7.790 | 7.627 | 17,518 |
| 2022-01-07 | 7.900 | 7.900 | 7.800 | 7.860 | 7.695 | 11,258 |
| 2022-01-05 | 8.000 | 8.000 | 7.810 | 7.890 | 7.725 | 15,215 |
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.