Toya SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 9.650 | 9.660 | 9.520 | 9.610 | 9.409 | 86,185 |
| 2026-02-02 | 9.550 | 9.730 | 9.480 | 9.590 | 9.389 | 77,816 |
| 2026-01-30 | 9.810 | 9.810 | 9.620 | 9.760 | 9.556 | 48,456 |
| 2026-01-29 | 9.900 | 9.900 | 9.630 | 9.840 | 9.634 | 132,179 |
| 2026-01-28 | 9.500 | 9.960 | 9.460 | 9.910 | 9.703 | 118,171 |
| 2026-01-27 | 9.600 | 9.800 | 9.430 | 9.690 | 9.487 | 66,522 |
| 2026-01-26 | 9.420 | 9.520 | 9.260 | 9.500 | 9.301 | 49,662 |
| 2026-01-23 | 9.550 | 9.550 | 9.340 | 9.410 | 9.213 | 28,277 |
| 2026-01-22 | 9.370 | 9.650 | 9.350 | 9.540 | 9.340 | 46,399 |
| 2026-01-21 | 9.320 | 9.450 | 9.220 | 9.320 | 9.125 | 43,530 |
| 2026-01-20 | 9.420 | 9.590 | 9.210 | 9.350 | 9.154 | 52,310 |
| 2026-01-19 | 9.760 | 9.760 | 9.350 | 9.450 | 9.252 | 93,474 |
| 2026-01-16 | 9.730 | 9.770 | 9.620 | 9.720 | 9.516 | 32,218 |
| 2026-01-15 | 9.690 | 9.790 | 9.600 | 9.700 | 9.497 | 58,776 |
| 2026-01-14 | 9.800 | 9.820 | 9.610 | 9.670 | 9.468 | 23,299 |
| 2026-01-13 | 9.920 | 9.920 | 9.740 | 9.740 | 9.536 | 32,442 |
| 2026-01-12 | 9.970 | 9.970 | 9.760 | 9.820 | 9.614 | 58,355 |
| 2026-01-09 | 9.860 | 9.980 | 9.770 | 9.980 | 9.771 | 50,372 |
| 2026-01-08 | 9.910 | 9.990 | 9.870 | 9.970 | 9.761 | 57,913 |
| 2026-01-07 | 9.830 | 9.980 | 9.720 | 9.910 | 9.703 | 75,918 |
| 2026-01-05 | 9.830 | 9.850 | 9.700 | 9.830 | 9.624 | 66,115 |
| 2026-01-02 | 9.800 | 9.860 | 9.660 | 9.750 | 9.546 | 54,075 |
| 2025-12-30 | 9.470 | 9.760 | 9.400 | 9.600 | 9.399 | 34,392 |
| 2025-12-29 | 9.370 | 9.500 | 9.360 | 9.430 | 9.233 | 28,514 |
| 2025-12-23 | 9.280 | 9.500 | 9.260 | 9.310 | 9.115 | 69,684 |
| 2025-12-22 | 9.290 | 9.460 | 9.250 | 9.260 | 9.066 | 72,764 |
| 2025-12-19 | 9.330 | 9.340 | 9.190 | 9.190 | 8.998 | 49,572 |
| 2025-12-18 | 9.180 | 9.350 | 9.180 | 9.330 | 9.135 | 82,994 |
| 2025-12-17 | 9.300 | 9.450 | 9.120 | 9.150 | 8.958 | 69,639 |
| 2025-12-16 | 9.650 | 9.700 | 9.230 | 9.260 | 9.066 | 152,157 |
| 2025-12-15 | 9.870 | 9.870 | 9.600 | 9.650 | 9.448 | 47,787 |
| 2025-12-12 | 9.690 | 9.900 | 9.640 | 9.780 | 9.575 | 43,310 |
| 2025-12-11 | 9.940 | 9.940 | 9.670 | 9.700 | 9.497 | 26,199 |
| 2025-12-10 | 9.940 | 10.100 | 9.750 | 9.890 | 9.683 | 46,764 |
| 2025-12-09 | 9.960 | 10.020 | 9.760 | 9.850 | 9.644 | 46,489 |
| 2025-12-08 | 9.900 | 9.970 | 9.800 | 9.900 | 9.693 | 28,497 |
| 2025-12-05 | 9.670 | 9.960 | 9.660 | 9.900 | 9.693 | 64,329 |
| 2025-12-04 | 9.700 | 9.750 | 9.600 | 9.670 | 9.468 | 24,947 |
| 2025-12-03 | 9.640 | 9.830 | 9.600 | 9.750 | 9.546 | 40,402 |
| 2025-12-02 | 9.370 | 9.670 | 9.350 | 9.670 | 9.468 | 49,613 |
| 2025-12-01 | 9.310 | 9.460 | 9.260 | 9.400 | 9.203 | 100,158 |
| 2025-11-28 | 9.310 | 9.460 | 9.300 | 9.400 | 9.203 | 20,395 |
| 2025-11-27 | 9.390 | 9.390 | 9.270 | 9.380 | 9.184 | 28,561 |
| 2025-11-26 | 9.470 | 9.600 | 9.300 | 9.400 | 9.203 | 34,203 |
| 2025-11-25 | 9.450 | 9.590 | 9.420 | 9.550 | 9.350 | 32,513 |
| 2025-11-24 | 9.130 | 9.470 | 9.130 | 9.460 | 9.262 | 39,702 |
| 2025-11-21 | 9.310 | 9.500 | 8.940 | 9.130 | 8.939 | 108,629 |
| 2025-11-20 | 9.440 | 9.550 | 9.320 | 9.390 | 9.193 | 36,889 |
| 2025-11-19 | 9.450 | 9.560 | 9.380 | 9.440 | 9.242 | 24,330 |
| 2025-11-18 | 9.690 | 9.690 | 9.300 | 9.330 | 9.135 | 148,991 |
| 2025-11-17 | 9.500 | 9.830 | 9.220 | 9.530 | 9.330 | 150,369 |
| 2025-11-14 | 9.680 | 9.700 | 9.500 | 9.550 | 9.350 | 80,265 |
| 2025-11-13 | 9.640 | 9.820 | 9.560 | 9.570 | 9.370 | 51,912 |
| 2025-11-12 | 10.000 | 10.040 | 9.620 | 9.640 | 9.438 | 133,489 |
| 2025-11-10 | 10.140 | 10.340 | 9.850 | 9.990 | 9.781 | 109,458 |
| 2025-11-07 | 10.160 | 10.200 | 9.660 | 10.080 | 9.869 | 848,629 |
| 2025-11-06 | 11.400 | 11.500 | 10.920 | 10.920 | 10.691 | 80,919 |
| 2025-11-05 | 11.480 | 11.520 | 11.240 | 11.400 | 11.161 | 149,774 |
| 2025-11-04 | 11.000 | 11.440 | 10.620 | 11.360 | 11.122 | 217,986 |
| 2025-11-03 | 10.460 | 10.900 | 10.340 | 10.900 | 10.672 | 155,434 |
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.