Toya SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 10.160 | 10.380 | 10.000 | 10.200 | 9.986 | 80,152 |
| 2025-08-06 | 10.000 | 10.300 | 9.920 | 10.260 | 10.045 | 28,927 |
| 2025-08-05 | 9.990 | 10.200 | 9.900 | 10.040 | 9.830 | 47,489 |
| 2025-08-04 | 9.920 | 10.040 | 9.800 | 9.900 | 9.693 | 51,746 |
| 2025-08-01 | 10.080 | 10.460 | 9.860 | 10.000 | 9.791 | 129,396 |
| 2025-07-31 | 10.500 | 10.500 | 10.100 | 10.120 | 9.908 | 111,885 |
| 2025-07-30 | 10.300 | 10.460 | 10.200 | 10.460 | 10.241 | 64,187 |
| 2025-07-29 | 10.340 | 10.440 | 10.240 | 10.260 | 10.045 | 59,380 |
| 2025-07-28 | 10.300 | 10.460 | 10.200 | 10.420 | 10.202 | 154,385 |
| 2025-07-25 | 10.140 | 10.280 | 10.040 | 10.100 | 9.889 | 41,772 |
| 2025-07-24 | 10.400 | 10.460 | 10.100 | 10.340 | 10.124 | 65,373 |
| 2025-07-23 | 10.300 | 10.440 | 10.180 | 10.400 | 10.182 | 69,457 |
| 2025-07-22 | 9.800 | 10.300 | 9.710 | 10.260 | 10.045 | 144,743 |
| 2025-07-21 | 9.820 | 9.940 | 9.730 | 9.800 | 9.595 | 24,259 |
| 2025-07-18 | 10.040 | 10.160 | 9.810 | 9.860 | 9.654 | 105,616 |
| 2025-07-17 | 10.060 | 10.200 | 9.730 | 10.020 | 9.810 | 274,018 |
| 2025-07-16 | 9.740 | 10.140 | 9.510 | 10.020 | 9.810 | 306,974 |
| 2025-07-15 | 9.320 | 9.800 | 9.300 | 9.760 | 9.556 | 256,586 |
| 2025-07-14 | 9.100 | 9.370 | 9.000 | 9.300 | 9.105 | 83,470 |
| 2025-07-11 | 8.950 | 9.160 | 8.840 | 9.160 | 8.968 | 91,363 |
| 2025-07-10 | 9.020 | 9.100 | 8.940 | 8.960 | 8.772 | 54,820 |
| 2025-07-09 | 9.000 | 9.190 | 8.800 | 9.130 | 8.939 | 500,913 |
| 2025-07-08 | 9.030 | 9.090 | 8.950 | 9.000 | 8.812 | 87,442 |
| 2025-07-07 | 8.690 | 9.190 | 8.640 | 9.000 | 8.812 | 592,967 |
| 2025-07-04 | 8.770 | 8.780 | 8.620 | 8.690 | 8.508 | 1,077,033 |
| 2025-07-03 | 8.720 | 8.860 | 8.700 | 8.760 | 8.577 | 49,769 |
| 2025-07-02 | 8.650 | 8.730 | 8.570 | 8.720 | 8.537 | 22,358 |
| 2025-07-01 | 8.640 | 8.710 | 8.540 | 8.600 | 8.420 | 73,661 |
| 2025-06-30 | 8.880 | 8.880 | 8.600 | 8.620 | 8.440 | 60,054 |
| 2025-06-27 | 8.960 | 8.960 | 8.670 | 8.850 | 8.665 | 57,162 |
| 2025-06-26 | 8.540 | 8.950 | 8.540 | 8.900 | 8.714 | 251,345 |
| 2025-06-25 | 8.260 | 8.500 | 8.260 | 8.480 | 8.302 | 75,575 |
| 2025-06-24 | 8.200 | 8.300 | 8.170 | 8.290 | 8.116 | 45,667 |
| 2025-06-23 | 8.380 | 8.390 | 8.130 | 8.170 | 7.999 | 48,742 |
| 2025-06-20 | 8.250 | 8.400 | 8.250 | 8.380 | 8.205 | 50,564 |
| 2025-06-18 | 8.160 | 8.240 | 8.040 | 8.240 | 8.067 | 26,606 |
| 2025-06-17 | 8.030 | 8.200 | 7.940 | 8.160 | 7.989 | 42,088 |
| 2025-06-16 | 8.090 | 8.170 | 8.020 | 8.030 | 7.862 | 36,750 |
| 2025-06-13 | 8.210 | 8.250 | 8.030 | 8.090 | 7.921 | 94,210 |
| 2025-06-12 | 8.250 | 8.290 | 8.130 | 8.210 | 8.038 | 49,995 |
| 2025-06-11 | 8.260 | 8.300 | 8.220 | 8.260 | 8.087 | 32,901 |
| 2025-06-10 | 8.330 | 8.420 | 8.220 | 8.220 | 8.048 | 145,001 |
| 2025-06-09 | 8.270 | 8.360 | 8.210 | 8.330 | 8.156 | 66,919 |
| 2025-06-06 | 8.260 | 8.330 | 8.100 | 8.300 | 8.126 | 112,676 |
| 2025-06-05 | 8.270 | 8.460 | 8.220 | 8.230 | 8.058 | 158,135 |
| 2025-06-04 | 8.040 | 8.200 | 7.940 | 8.200 | 8.028 | 345,391 |
| 2025-06-03 | 7.820 | 7.940 | 7.710 | 7.920 | 7.754 | 203,389 |
| 2025-06-02 | 7.620 | 7.840 | 7.620 | 7.730 | 7.568 | 84,380 |
| 2025-05-30 | 7.790 | 7.880 | 7.730 | 7.800 | 7.637 | 39,853 |
| 2025-05-29 | 8.020 | 8.050 | 7.770 | 7.790 | 7.627 | 123,175 |
| 2025-05-28 | 8.070 | 8.120 | 7.960 | 8.050 | 7.881 | 67,110 |
| 2025-05-27 | 8.090 | 8.120 | 7.940 | 8.000 | 7.833 | 57,144 |
| 2025-05-26 | 7.970 | 8.120 | 7.930 | 8.090 | 7.921 | 107,852 |
| 2025-05-23 | 7.750 | 7.970 | 7.670 | 7.880 | 7.715 | 142,686 |
| 2025-05-22 | 7.790 | 7.850 | 7.630 | 7.730 | 7.568 | 131,752 |
| 2025-05-21 | 7.860 | 7.890 | 7.750 | 7.850 | 7.686 | 114,300 |
| 2025-05-20 | 7.950 | 8.000 | 7.710 | 7.850 | 7.686 | 194,103 |
| 2025-05-19 | 8.200 | 8.200 | 7.910 | 7.990 | 7.823 | 297,401 |
| 2025-05-16 | 8.200 | 8.430 | 8.030 | 8.210 | 8.038 | 280,504 |
| 2025-05-15 | 8.390 | 8.390 | 8.160 | 8.210 | 8.038 | 94,144 |
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.