Toya SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-04 | 8.000 | 8.090 | 7.950 | 7.950 | 7.784 | 28,136 |
| 2022-01-03 | 8.010 | 8.010 | 7.860 | 8.000 | 7.833 | 26,789 |
| 2021-12-30 | 7.990 | 8.000 | 7.720 | 8.000 | 7.833 | 66,605 |
| 2021-12-29 | 7.820 | 8.000 | 7.780 | 8.000 | 7.833 | 28,194 |
| 2021-12-28 | 7.750 | 7.850 | 7.600 | 7.820 | 7.656 | 85,453 |
| 2021-12-27 | 7.610 | 7.780 | 7.550 | 7.760 | 7.598 | 96,943 |
| 2021-12-23 | 7.620 | 7.740 | 7.530 | 7.700 | 7.539 | 65,727 |
| 2021-12-22 | 7.590 | 7.880 | 7.440 | 7.700 | 7.539 | 52,958 |
| 2021-12-21 | 7.550 | 7.680 | 7.550 | 7.590 | 7.431 | 38,160 |
| 2021-12-20 | 7.600 | 7.600 | 7.340 | 7.580 | 7.421 | 35,996 |
| 2021-12-17 | 7.540 | 7.710 | 7.520 | 7.590 | 7.431 | 34,258 |
| 2021-12-16 | 7.470 | 7.680 | 7.460 | 7.680 | 7.519 | 39,258 |
| 2021-12-15 | 7.560 | 7.670 | 7.450 | 7.450 | 7.294 | 47,150 |
| 2021-12-14 | 7.800 | 7.880 | 7.540 | 7.580 | 7.421 | 30,638 |
| 2021-12-13 | 7.990 | 7.990 | 7.830 | 7.850 | 7.686 | 33,965 |
| 2021-12-10 | 7.720 | 8.100 | 7.540 | 7.950 | 7.784 | 67,634 |
| 2021-12-09 | 7.770 | 7.870 | 7.640 | 7.730 | 7.568 | 17,540 |
| 2021-12-08 | 7.810 | 7.880 | 7.710 | 7.780 | 7.617 | 30,345 |
| 2021-12-07 | 7.900 | 7.940 | 7.610 | 7.790 | 7.627 | 39,416 |
| 2021-12-06 | 8.100 | 8.160 | 7.770 | 7.810 | 7.646 | 78,977 |
| 2021-12-03 | 8.090 | 8.190 | 8.000 | 8.080 | 7.911 | 20,366 |
| 2021-12-02 | 8.100 | 8.200 | 7.920 | 8.090 | 7.921 | 38,601 |
| 2021-12-01 | 8.000 | 8.240 | 7.810 | 8.240 | 8.067 | 61,276 |
| 2021-11-30 | 7.900 | 8.000 | 7.710 | 8.000 | 7.833 | 135,251 |
| 2021-11-29 | 7.990 | 8.000 | 7.500 | 8.000 | 7.833 | 198,767 |
| 2021-11-26 | 7.810 | 8.040 | 7.510 | 8.040 | 7.872 | 134,929 |
| 2021-11-25 | 7.800 | 7.900 | 7.800 | 7.840 | 7.676 | 15,353 |
| 2021-11-24 | 7.700 | 7.870 | 7.650 | 7.720 | 7.558 | 252,484 |
| 2021-11-23 | 7.390 | 7.700 | 7.380 | 7.700 | 7.539 | 72,554 |
| 2021-11-22 | 7.700 | 7.720 | 7.200 | 7.330 | 7.177 | 208,816 |
| 2021-11-19 | 8.140 | 8.150 | 7.610 | 7.720 | 7.558 | 158,164 |
| 2021-11-18 | 8.200 | 8.250 | 8.050 | 8.120 | 7.950 | 38,227 |
| 2021-11-17 | 8.140 | 8.240 | 8.140 | 8.230 | 8.058 | 14,762 |
| 2021-11-16 | 8.080 | 8.240 | 8.060 | 8.160 | 7.989 | 37,930 |
| 2021-11-15 | 8.060 | 8.250 | 8.060 | 8.200 | 8.028 | 60,590 |
| 2021-11-12 | 8.050 | 8.350 | 8.050 | 8.070 | 7.901 | 52,594 |
| 2021-11-10 | 8.200 | 8.250 | 8.050 | 8.050 | 7.881 | 44,744 |
| 2021-11-09 | 8.220 | 8.290 | 8.220 | 8.220 | 8.048 | 102,556 |
| 2021-11-08 | 8.030 | 8.250 | 8.030 | 8.200 | 8.028 | 79,872 |
| 2021-11-05 | 8.550 | 8.610 | 7.830 | 8.100 | 7.930 | 192,478 |
| 2021-11-04 | 8.250 | 8.620 | 8.200 | 8.620 | 8.440 | 70,840 |
| 2021-11-03 | 8.250 | 8.300 | 8.160 | 8.230 | 8.058 | 95,585 |
| 2021-11-02 | 8.250 | 8.290 | 8.130 | 8.250 | 8.077 | 171,298 |
| 2021-10-29 | 8.160 | 8.250 | 7.950 | 8.250 | 8.077 | 91,257 |
| 2021-10-28 | 8.300 | 8.360 | 7.550 | 8.100 | 7.930 | 151,115 |
| 2021-10-27 | 8.420 | 8.450 | 8.120 | 8.200 | 8.028 | 68,768 |
| 2021-10-26 | 8.220 | 8.440 | 8.220 | 8.420 | 8.244 | 162,009 |
| 2021-10-25 | 8.300 | 8.320 | 8.230 | 8.240 | 8.067 | 60,104 |
| 2021-10-22 | 8.290 | 8.360 | 8.240 | 8.300 | 8.126 | 95,713 |
| 2021-10-21 | 8.450 | 8.450 | 8.280 | 8.290 | 8.116 | 70,841 |
| 2021-10-20 | 8.400 | 8.490 | 8.380 | 8.450 | 8.273 | 43,178 |
| 2021-10-19 | 8.480 | 8.490 | 8.360 | 8.400 | 8.224 | 52,692 |
| 2021-10-18 | 8.500 | 8.540 | 8.400 | 8.430 | 8.254 | 78,282 |
| 2021-10-15 | 8.500 | 8.600 | 8.450 | 8.540 | 8.361 | 31,052 |
| 2021-10-14 | 8.490 | 8.560 | 8.460 | 8.550 | 8.371 | 57,518 |
← NewerPage 21 of 21 · 1,255 trading days
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.